Manulife Financial Corporation (NY: MFC )

21.91 USD +0.34 (+1.58%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.91 19.91 19.35 19.47 2,349,400 -0.57(-2.84%)
Jan 30, 2020 19.82 20.09 19.68 20.04 1,871,807 -0.04(-0.20%)
Jan 29, 2020 20.32 20.34 20.00 20.08 1,416,021 -0.19(-0.94%)
Jan 28, 2020 20.15 20.34 19.97 20.27 1,512,278 +0.24(+1.20%)
Jan 27, 2020 20.12 20.14 19.86 20.03 2,160,187 -0.62(-3.00%)
Jan 24, 2020 20.82 20.87 20.61 20.65 3,224,200 -0.15(-0.72%)
Jan 23, 2020 20.62 20.85 20.44 20.80 1,348,955 +0.04(+0.19%)
Jan 22, 2020 20.75 20.83 20.63 20.76 1,446,410 +0.14(+0.68%)
Jan 21, 2020 21.06 21.20 20.61 20.62 2,139,511 -0.51(-2.41%)
Jan 17, 2020 20.92 21.15 20.86 21.13 1,323,900 +0.25(+1.20%)
Jan 16, 2020 20.91 20.91 20.67 20.88 1,386,572 +0.12(+0.58%)
Jan 15, 2020 20.93 21.03 20.74 20.76 1,749,055 -0.28(-1.33%)
Jan 14, 2020 21.03 21.09 20.99 21.04 1,126,337 -0.04(-0.19%)
Jan 13, 2020 21.21 21.23 20.98 21.08 1,597,330 -0.06(-0.28%)
Jan 10, 2020 21.05 21.21 21.02 21.14 2,083,400 +0.12(+0.57%)
Jan 09, 2020 20.89 21.09 20.87 21.02 1,367,637 +0.17(+0.82%)
Jan 08, 2020 20.64 21.01 20.60 20.85 1,732,354 +0.21(+1.02%)
Jan 07, 2020 20.43 20.71 20.40 20.64 1,602,278 +0.15(+0.73%)
Jan 06, 2020 20.26 20.49 20.26 20.49 1,173,203 +0.11(+0.54%)
Jan 03, 2020 20.34 20.43 20.27 20.38 1,286,800 -0.18(-0.88%)
Jan 02, 2020 20.31 20.59 20.31 20.56 1,554,548 +0.27(+1.33%)
Dec 31, 2019 20.16 20.40 20.15 20.29 1,262,900 +0.11(+0.55%)
Dec 30, 2019 20.15 20.25 20.09 20.18 1,171,930 +0.05(+0.25%)
Dec 27, 2019 20.20 20.22 20.07 20.13 1,202,500 +0.00(+0.00%)
Dec 26, 2019 20.02 20.16 20.01 20.13 743,431 +0.12(+0.60%)
Dec 24, 2019 20.04 20.04 19.96 20.01 598,900 -0.01(-0.05%)
Dec 23, 2019 20.04 20.15 19.99 20.02 1,707,686 -0.06(-0.30%)
Dec 20, 2019 19.75 20.12 19.75 20.08 3,406,800 +0.26(+1.31%)
Dec 19, 2019 19.97 19.97 19.72 19.82 1,853,195 -0.12(-0.60%)
Dec 18, 2019 19.80 20.03 19.75 19.94 2,196,557 +0.22(+1.12%)
Dec 17, 2019 19.57 19.83 19.51 19.72 1,423,944 +0.16(+0.82%)
Dec 16, 2019 19.39 19.71 19.37 19.56 2,187,695 +0.27(+1.40%)
Dec 13, 2019 19.52 19.62 19.27 19.29 3,713,200 -0.23(-1.18%)
Dec 12, 2019 19.38 19.69 19.32 19.52 1,867,052 +0.19(+0.98%)
Dec 11, 2019 19.30 19.42 19.30 19.33 707,911 +0.06(+0.31%)
Dec 10, 2019 19.18 19.36 19.14 19.27 969,738 +0.06(+0.31%)
Dec 09, 2019 19.19 19.31 19.07 19.21 1,538,556 +0.00(+0.00%)
Dec 06, 2019 19.15 19.32 19.11 19.21 1,213,000 +0.17(+0.89%)
Dec 05, 2019 19.24 19.27 18.99 19.04 1,507,584 -0.09(-0.47%)
Dec 04, 2019 19.30 19.30 19.07 19.13 1,783,051 +0.01(+0.05%)
Dec 03, 2019 19.38 19.39 18.99 19.12 2,170,053 -0.49(-2.50%)
Dec 02, 2019 19.69 19.75 19.61 19.61 1,958,191 -0.07(-0.36%)
Nov 29, 2019 19.53 19.71 19.53 19.68 599,300 +0.09(+0.46%)
Nov 27, 2019 19.63 19.67 19.54 19.59 1,085,500 +0.04(+0.20%)
Nov 26, 2019 19.58 19.59 19.33 19.55 1,703,307 -0.04(-0.20%)
Nov 25, 2019 19.45 19.63 19.45 19.59 957,600 +0.19(+0.98%)
Nov 22, 2019 19.44 19.61 19.33 19.40 1,198,700 -0.01(-0.05%)
Nov 21, 2019 19.45 19.47 19.26 19.41 1,764,265 -0.01(-0.05%)
Nov 20, 2019 19.47 19.58 19.36 19.42 1,949,710 -0.22(-1.12%)
Nov 19, 2019 19.64 19.68 19.48 19.64 1,413,735 +0.00(+0.00%)
Nov 18, 2019 19.67 19.79 19.53 19.64 1,719,706 -0.23(-1.16%)
Nov 15, 2019 19.83 19.93 19.81 19.87 1,431,200 +0.06(+0.30%)
Nov 14, 2019 19.72 19.83 19.66 19.81 1,471,012 +0.01(+0.05%)
Nov 13, 2019 19.76 19.86 19.72 19.80 1,194,005 -0.12(-0.60%)
Nov 12, 2019 19.70 20.00 19.70 19.92 2,063,323 +0.20(+1.01%)
Nov 11, 2019 19.57 19.78 19.52 19.72 1,172,175 -0.02(-0.10%)
Nov 08, 2019 19.61 19.78 19.47 19.74 1,795,700 +0.19(+0.97%)
Nov 07, 2019 19.64 20.08 19.47 19.55 3,658,177 +0.24(+1.24%)
Nov 06, 2019 19.19 19.33 18.99 19.31 3,642,679 +0.13(+0.68%)
Nov 05, 2019 19.15 19.28 19.11 19.18 1,805,708 +0.10(+0.52%)
Nov 04, 2019 19.02 19.25 18.95 19.08 4,612,417 +0.20(+1.06%)
Nov 01, 2019 18.70 18.95 18.70 18.88 941,100 +0.26(+1.40%)
Oct 31, 2019 18.65 18.72 18.49 18.62 1,129,207 -0.14(-0.75%)
Oct 30, 2019 18.79 18.82 18.67 18.76 994,736 -0.07(-0.37%)
Oct 29, 2019 18.90 19.14 18.79 18.83 2,128,551 -0.13(-0.69%)
Oct 28, 2019 18.82 19.06 18.82 18.96 1,409,960 +0.21(+1.12%)
Oct 25, 2019 18.56 18.79 18.54 18.75 810,700 +0.13(+0.70%)
Oct 24, 2019 18.80 18.90 18.54 18.62 1,119,731 -0.14(-0.75%)
Oct 23, 2019 18.75 18.87 18.74 18.76 1,071,518 -0.01(-0.05%)
Oct 22, 2019 18.75 18.90 18.72 18.77 1,064,687 +0.03(+0.16%)
Oct 21, 2019 18.66 18.85 18.62 18.74 1,057,255 +0.20(+1.08%)
Oct 18, 2019 18.39 18.59 18.35 18.54 950,700 +0.17(+0.93%)
Oct 17, 2019 18.46 18.56 18.33 18.37 1,085,772 +0.04(+0.22%)
Oct 16, 2019 18.29 18.52 18.29 18.33 1,339,278 +0.02(+0.11%)
Oct 15, 2019 18.12 18.52 18.12 18.31 1,314,139 +0.20(+1.10%)
Oct 14, 2019 18.07 18.17 17.94 18.11 477,681 -0.05(-0.28%)
Oct 11, 2019 18.08 18.34 17.91 18.16 1,424,800 +0.51(+2.89%)
Oct 10, 2019 17.55 17.83 17.51 17.65 1,146,605 +0.20(+1.15%)
Oct 09, 2019 17.42 17.60 17.30 17.45 1,236,407 +0.17(+0.98%)
Oct 08, 2019 17.43 17.50 17.23 17.28 1,342,379 -0.30(-1.71%)
Oct 07, 2019 17.64 17.70 17.57 17.58 2,430,099 -0.06(-0.34%)
Oct 04, 2019 17.47 17.64 17.37 17.64 1,016,200 +0.25(+1.44%)
Oct 03, 2019 17.24 17.40 16.92 17.39 1,751,508 +0.11(+0.64%)
Oct 02, 2019 17.84 17.87 17.27 17.28 2,467,127 -0.74(-4.11%)
Oct 01, 2019 18.38 18.47 17.93 18.02 1,004,666 -0.34(-1.85%)
Sep 30, 2019 18.28 18.44 18.26 18.36 1,239,316 +0.12(+0.66%)
Sep 27, 2019 18.26 18.32 18.13 18.24 898,000 +0.14(+0.77%)
Sep 26, 2019 18.14 18.28 18.09 18.10 1,094,089 -0.14(-0.77%)
Sep 25, 2019 18.07 18.33 18.07 18.24 1,004,816 -0.02(-0.11%)
Sep 24, 2019 18.44 18.52 18.17 18.26 1,165,882 -0.15(-0.81%)
Sep 23, 2019 18.31 18.43 18.24 18.41 1,061,297 -0.03(-0.16%)
Sep 20, 2019 18.45 18.63 18.40 18.44 1,760,400 +0.00(+0.00%)
Sep 19, 2019 18.22 18.54 18.21 18.44 1,453,798 +0.22(+1.21%)
Sep 18, 2019 18.25 18.37 18.17 18.22 1,275,918 -0.09(-0.49%)
Sep 17, 2019 18.17 18.48 18.14 18.31 1,470,370 +0.08(+0.44%)
Sep 16, 2019 18.06 18.31 17.95 18.23 1,479,625 +0.02(+0.11%)
Sep 13, 2019 18.21 18.46 18.17 18.21 1,467,900 +0.11(+0.61%)
Sep 12, 2019 17.91 18.21 17.77 18.10 1,522,178 +0.10(+0.56%)
Sep 11, 2019 17.85 18.13 17.85 18.00 1,536,175 +0.15(+0.84%)
Sep 10, 2019 17.60 17.86 17.57 17.85 1,485,313 +0.27(+1.54%)
Sep 09, 2019 17.31 17.62 17.31 17.58 1,413,984 +0.37(+2.15%)
Sep 06, 2019 17.16 17.27 17.09 17.21 2,070,200 +0.11(+0.64%)
Sep 05, 2019 16.88 17.16 16.77 17.10 2,142,715 +0.52(+3.14%)
Sep 04, 2019 16.54 16.64 16.47 16.58 2,850,758 +0.24(+1.47%)
Sep 03, 2019 16.42 16.45 16.17 16.34 5,262,921 -0.27(-1.63%)
Aug 30, 2019 16.67 16.71 16.57 16.61 1,019,600 +0.09(+0.54%)
Aug 29, 2019 16.35 16.63 16.35 16.52 1,224,149 +0.28(+1.72%)
Aug 28, 2019 16.06 16.40 16.06 16.24 1,041,234 +0.07(+0.43%)
Aug 27, 2019 16.59 16.61 16.17 16.17 1,563,197 -0.29(-1.76%)
Aug 26, 2019 16.48 16.52 16.32 16.46 957,296 +0.15(+0.92%)
Aug 23, 2019 16.52 16.72 16.24 16.31 1,120,800 -0.32(-1.92%)
Aug 22, 2019 16.75 16.81 16.55 16.63 933,919 -0.07(-0.42%)
Aug 21, 2019 16.50 16.77 16.47 16.70 1,793,620 +0.31(+1.89%)
Aug 20, 2019 16.52 16.60 16.38 16.39 1,188,455 -0.21(-1.27%)
Aug 19, 2019 16.72 16.84 16.54 16.60 1,295,222 -0.14(-0.84%)
Aug 16, 2019 16.63 16.79 16.55 16.74 1,019,400 +0.28(+1.70%)
Aug 15, 2019 16.47 16.58 16.42 16.46 1,616,625 -0.03(-0.18%)
Aug 14, 2019 16.51 16.69 16.47 16.49 1,710,160 -0.41(-2.43%)
Aug 13, 2019 16.50 17.13 16.48 16.90 4,715,776 +0.28(+1.68%)
Aug 12, 2019 16.62 16.89 16.55 16.62 1,490,284 -0.15(-0.89%)
Aug 09, 2019 16.78 16.93 16.66 16.77 1,527,000 -0.09(-0.53%)
Aug 08, 2019 16.93 17.20 16.81 16.86 2,046,757 +0.38(+2.31%)
Aug 07, 2019 16.38 16.53 16.06 16.48 2,447,667 -0.14(-0.84%)
Aug 06, 2019 16.65 16.81 16.44 16.62 3,651,464 +0.09(+0.54%)
Aug 05, 2019 16.73 16.77 16.49 16.53 3,313,592 -0.56(-3.28%)
Aug 02, 2019 17.40 17.42 16.95 17.09 1,860,800 -0.39(-2.23%)
Aug 01, 2019 18.00 18.13 17.38 17.48 2,046,100 -0.60(-3.32%)
Jul 31, 2019 18.14 18.23 17.89 18.08 2,563,282 -0.10(-0.55%)
Jul 30, 2019 18.29 18.32 18.00 18.18 1,742,687 -0.21(-1.14%)
Jul 29, 2019 18.47 18.64 18.38 18.39 1,355,965 -0.10(-0.54%)
Jul 26, 2019 18.37 18.56 18.32 18.49 785,600 +0.09(+0.49%)
Jul 25, 2019 18.65 18.70 18.36 18.40 1,795,555 -0.23(-1.23%)
Jul 24, 2019 18.60 18.66 18.39 18.63 1,614,143 +0.01(+0.05%)
Jul 23, 2019 18.64 18.74 18.55 18.62 1,162,631 -0.02(-0.11%)
Jul 22, 2019 18.61 18.69 18.58 18.64 1,812,526 +0.02(+0.11%)
Jul 19, 2019 18.52 18.72 18.45 18.62 1,303,600 +0.08(+0.43%)
Jul 18, 2019 18.36 18.56 18.32 18.54 1,456,863 +0.13(+0.71%)
Jul 17, 2019 18.48 18.52 18.37 18.41 1,294,734 -0.07(-0.38%)
Jul 16, 2019 18.45 18.57 18.42 18.48 1,622,811 +0.03(+0.16%)
Jul 15, 2019 18.43 18.55 18.37 18.45 1,062,568 +0.02(+0.11%)
Jul 12, 2019 18.42 18.48 18.35 18.43 1,568,900 +0.02(+0.11%)
Jul 11, 2019 18.45 18.48 18.26 18.41 2,624,121 -0.01(-0.05%)
Jul 10, 2019 18.80 18.87 18.38 18.42 2,256,201 -0.34(-1.81%)
Jul 09, 2019 18.41 18.77 18.39 18.76 1,758,135 +0.22(+1.19%)
Jul 08, 2019 18.45 18.56 18.41 18.54 1,547,975 -0.04(-0.22%)
Jul 05, 2019 18.51 18.58 18.42 18.58 1,023,200 +0.08(+0.43%)
Jul 03, 2019 18.63 18.73 18.48 18.50 1,207,300 -0.03(-0.16%)
Jul 02, 2019 18.38 18.59 18.37 18.53 2,502,137 +0.19(+1.04%)
Jul 01, 2019 18.37 18.48 18.24 18.34 1,034,696 +0.16(+0.88%)
Jun 28, 2019 18.28 18.29 18.12 18.18 1,997,300 +0.03(+0.17%)
Jun 27, 2019 18.17 18.25 17.99 18.15 2,026,043 +0.01(+0.06%)
Jun 26, 2019 18.15 18.28 18.12 18.14 1,705,222 +0.06(+0.33%)
Jun 25, 2019 18.06 18.23 17.98 18.08 1,462,998 +0.01(+0.06%)
Jun 24, 2019 18.04 18.19 18.02 18.07 1,671,512 +0.03(+0.17%)
Jun 21, 2019 18.07 18.33 17.99 18.04 1,633,600 -0.10(-0.55%)
Jun 20, 2019 18.09 18.16 17.93 18.14 1,295,787 +0.31(+1.74%)
Jun 19, 2019 17.86 18.07 17.73 17.83 1,996,488 +0.11(+0.62%)
Jun 18, 2019 17.35 17.85 17.35 17.72 1,485,926 +0.38(+2.19%)
Jun 17, 2019 17.38 17.53 17.33 17.34 1,231,540 -0.05(-0.29%)
Jun 14, 2019 17.32 17.46 17.10 17.39 1,521,800 +0.02(+0.12%)
Jun 13, 2019 17.37 17.49 17.36 17.37 1,160,291 -0.01(-0.06%)
Jun 12, 2019 17.65 17.65 17.36 17.38 1,064,408 -0.35(-1.97%)
Jun 11, 2019 17.96 17.96 17.70 17.73 1,356,098 -0.05(-0.28%)
Jun 10, 2019 17.98 18.02 17.70 17.78 1,469,428 -0.07(-0.39%)
Jun 07, 2019 17.75 17.96 17.75 17.85 1,069,200 +0.12(+0.68%)
Jun 06, 2019 17.65 17.80 17.58 17.73 1,337,317 +0.11(+0.62%)
Jun 05, 2019 17.61 17.74 17.49 17.62 1,759,407 +0.06(+0.34%)
Jun 04, 2019 17.13 17.58 17.07 17.56 2,445,926 +0.61(+3.60%)
Jun 03, 2019 16.75 17.10 16.71 16.95 2,273,844 +0.16(+0.95%)
May 31, 2019 16.87 16.95 16.73 16.79 2,050,800 -0.35(-2.04%)
May 30, 2019 17.20 17.29 17.09 17.14 1,457,495 +0.02(+0.12%)
May 29, 2019 17.12 17.17 16.95 17.12 1,941,280 -0.03(-0.17%)
May 28, 2019 17.40 17.50 17.14 17.15 1,493,528 -0.19(-1.10%)
May 24, 2019 17.25 17.42 17.17 17.34 2,200,400 +0.19(+1.11%)
May 23, 2019 17.24 17.33 17.03 17.15 1,931,396 -0.40(-2.28%)
May 22, 2019 17.61 17.65 17.47 17.55 1,655,025 -0.19(-1.07%)
May 21, 2019 17.37 17.79 17.36 17.74 2,216,529 +0.51(+2.96%)
May 20, 2019 17.13 17.35 17.06 17.23 1,499,309 -0.06(-0.35%)
May 17, 2019 17.35 17.50 17.25 17.29 2,030,700 -0.27(-1.54%)
May 16, 2019 17.58 17.68 17.49 17.56 2,289,075 +0.07(+0.40%)
May 15, 2019 17.45 17.54 17.26 17.49 1,593,384 -0.07(-0.40%)
May 14, 2019 17.25 17.58 17.22 17.56 2,329,958 +0.38(+2.21%)
May 13, 2019 17.20 17.32 17.06 17.18 5,535,114 -0.58(-3.27%)
May 10, 2019 18.02 18.05 17.62 17.76 3,954,400 -0.27(-1.50%)
May 09, 2019 17.99 18.11 17.79 18.03 2,644,633 -0.13(-0.72%)
May 08, 2019 17.92 18.34 17.91 18.16 2,666,424 +0.20(+1.11%)
May 07, 2019 18.15 18.21 17.88 17.96 2,121,280 -0.37(-2.02%)
May 06, 2019 18.09 18.38 17.98 18.33 2,490,448 -0.27(-1.45%)
May 03, 2019 18.35 18.63 18.24 18.60 6,145,500 +0.31(+1.69%)
May 02, 2019 18.46 18.71 18.22 18.29 1,959,070 -0.02(-0.11%)
May 01, 2019 18.49 18.52 18.18 18.31 3,495,740 -0.10(-0.54%)
Apr 30, 2019 18.15 18.48 18.11 18.41 1,814,693 +0.23(+1.27%)
Apr 29, 2019 18.28 18.33 18.17 18.18 2,085,630 -0.02(-0.11%)
Apr 26, 2019 18.13 18.21 17.98 18.20 1,668,700 +0.08(+0.44%)
Apr 25, 2019 18.02 18.18 17.88 18.12 1,701,744 +0.05(+0.28%)
Apr 24, 2019 18.30 18.30 18.05 18.07 1,980,483 -0.29(-1.58%)
Apr 23, 2019 18.25 18.40 18.15 18.36 1,762,174 +0.07(+0.38%)
Apr 22, 2019 18.39 18.42 18.20 18.29 4,159,490 -0.12(-0.65%)
Apr 18, 2019 18.50 18.57 18.38 18.41 2,900,400 -0.12(-0.65%)
Apr 17, 2019 18.47 18.62 18.39 18.53 2,256,547 +0.15(+0.82%)
Apr 16, 2019 18.28 18.51 18.23 18.38 1,432,668 +0.20(+1.10%)
Apr 15, 2019 18.17 18.30 18.12 18.18 1,174,768 +0.04(+0.22%)
Apr 12, 2019 18.15 18.33 18.14 18.14 2,393,800 +0.18(+1.00%)
Apr 11, 2019 17.79 18.06 17.76 17.96 2,663,128 +0.18(+1.01%)
Apr 10, 2019 17.69 17.80 17.54 17.78 1,761,655 +0.11(+0.62%)
Apr 09, 2019 17.64 17.71 17.58 17.67 2,160,458 -0.08(-0.45%)
Apr 08, 2019 17.63 17.75 17.56 17.75 1,104,487 +0.13(+0.74%)
Apr 05, 2019 17.56 17.70 17.54 17.62 1,036,000 +0.06(+0.34%)
Apr 04, 2019 17.54 17.63 17.46 17.56 2,156,136 +0.01(+0.06%)
Apr 03, 2019 17.51 17.67 17.50 17.55 2,306,343 +0.13(+0.75%)
Apr 02, 2019 17.42 17.49 17.25 17.42 1,949,721 -0.02(-0.11%)
Apr 01, 2019 17.05 17.54 17.05 17.44 3,234,336 +0.53(+3.13%)
Mar 29, 2019 17.06 17.13 16.80 16.91 1,889,000 +0.03(+0.18%)
Mar 28, 2019 16.89 17.07 16.80 16.88 2,473,971 -0.01(-0.06%)
Mar 27, 2019 16.72 16.99 16.69 16.89 2,249,536 +0.14(+0.84%)
Mar 26, 2019 16.67 16.87 16.66 16.75 2,159,124 +0.21(+1.27%)
Mar 25, 2019 16.63 16.76 16.46 16.54 2,124,372 -0.11(-0.66%)
Mar 22, 2019 16.98 17.05 16.55 16.65 2,214,000 -0.49(-2.86%)
Mar 21, 2019 17.36 17.38 17.02 17.14 3,817,399 -0.34(-1.95%)
Mar 20, 2019 17.72 17.79 17.46 17.48 5,060,406 -0.24(-1.35%)
Mar 19, 2019 17.58 17.96 17.58 17.72 3,964,312 +0.25(+1.43%)
Mar 18, 2019 17.22 17.50 17.16 17.47 4,204,540 +0.52(+3.07%)
Mar 15, 2019 16.94 17.04 16.89 16.95 2,810,300 +0.10(+0.59%)
Mar 14, 2019 17.05 17.06 16.81 16.85 2,054,031 -0.22(-1.29%)
Mar 13, 2019 16.88 17.19 16.88 17.07 1,558,445 +0.23(+1.37%)
Mar 12, 2019 16.87 17.00 16.79 16.84 1,232,511 +0.00(+0.00%)
Mar 11, 2019 16.62 16.89 16.59 16.84 2,500,580 +0.30(+1.81%)
Mar 08, 2019 16.37 16.58 16.27 16.54 1,409,900 +0.01(+0.06%)
Mar 07, 2019 16.70 16.74 16.35 16.53 2,781,596 -0.21(-1.25%)
Mar 06, 2019 17.03 17.12 16.72 16.74 2,383,292 -0.29(-1.70%)
Mar 05, 2019 17.02 17.10 16.79 17.03 1,868,884 +0.03(+0.18%)
Mar 04, 2019 16.98 17.27 16.97 17.00 2,353,415 +0.07(+0.41%)
Mar 01, 2019 17.00 17.17 16.87 16.93 2,006,500 +0.05(+0.30%)
Feb 28, 2019 16.97 17.07 16.82 16.88 2,725,089 -0.21(-1.23%)
Feb 27, 2019 17.14 17.23 17.05 17.09 1,845,723 -0.01(-0.06%)
Feb 26, 2019 16.99 17.18 16.98 17.10 1,686,062 -0.18(-1.04%)
Feb 25, 2019 17.15 17.33 17.12 17.28 2,362,594 +0.30(+1.77%)
Feb 22, 2019 16.85 17.07 16.85 16.98 1,489,200 +0.18(+1.07%)
Feb 21, 2019 16.91 17.00 16.65 16.80 1,762,976 -0.08(-0.47%)
Feb 20, 2019 16.54 16.94 16.54 16.88 2,152,510 +0.35(+2.12%)
Feb 19, 2019 16.17 16.56 16.14 16.53 1,844,869 +0.30(+1.85%)
Feb 15, 2019 16.26 16.38 16.17 16.23 2,958,900 +0.19(+1.18%)
Feb 14, 2019 15.81 16.43 15.81 16.04 3,673,935 +0.24(+1.52%)
Feb 13, 2019 16.05 16.12 15.77 15.80 2,557,516 -0.16(-1.00%)
Feb 12, 2019 15.77 16.09 15.73 15.96 1,965,314 +0.33(+2.11%)
Feb 11, 2019 15.74 15.83 15.50 15.63 1,584,074 -0.05(-0.32%)
Feb 08, 2019 15.77 15.96 15.52 15.68 1,691,400 -0.17(-1.07%)
Feb 07, 2019 15.75 15.88 15.66 15.85 2,248,065 -0.05(-0.31%)
Feb 06, 2019 15.70 15.98 15.66 15.90 2,123,737 +0.06(+0.38%)
Feb 05, 2019 15.78 15.87 15.70 15.84 1,817,368 +0.05(+0.32%)
Feb 04, 2019 15.97 16.08 15.75 15.79 1,778,069 -0.23(-1.44%)
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.