Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Financial Network Inc (NY: FSB )

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 (%)
Apr 30, 2018 34.24 34.24 33.05 33.35 76,354 -0.59(-1.75%)
Apr 27, 2018 34.09 34.69 33.84 33.94 101,953 +0.00(+0.00%)
Apr 26, 2018 33.99 36.37 33.50 33.94 219,687 +0.30(+0.88%)
Apr 25, 2018 33.74 33.99 33.40 33.65 43,822 -0.10(-0.29%)
Apr 24, 2018 33.89 34.04 33.40 33.74 42,628 +0.00(+0.00%)
Apr 23, 2018 33.65 33.84 33.45 33.74 34,903 +0.20(+0.59%)
Apr 20, 2018 33.15 33.79 33.15 33.55 51,148 +0.40(+1.19%)
Apr 19, 2018 32.71 33.25 32.56 33.15 81,463 +0.45(+1.36%)
Apr 18, 2018 32.61 33.30 32.51 32.71 57,668 +0.30(+0.92%)
Apr 17, 2018 32.95 33.15 32.21 32.41 56,666 -0.35(-1.06%)
Apr 16, 2018 32.66 33.10 32.52 32.76 57,334 +0.15(+0.46%)
Apr 13, 2018 32.71 32.95 32.26 32.61 56,802 +0.10(+0.30%)
Apr 12, 2018 32.11 32.80 32.06 32.51 126,983 +0.49(+1.55%)
Apr 11, 2018 31.86 32.21 31.86 32.01 23,825 +0.00(+0.00%)
Apr 10, 2018 31.91 32.21 31.77 32.01 70,841 +0.35(+1.09%)
Apr 09, 2018 31.91 32.38 31.57 31.67 39,425 -0.10(-0.31%)
Apr 06, 2018 32.21 32.56 31.42 31.77 44,381 -0.59(-1.83%)
Apr 05, 2018 32.56 32.95 32.16 32.36 46,910 +0.00(+0.00%)
Apr 04, 2018 31.77 32.46 31.77 32.36 40,656 +0.25(+0.77%)
Apr 03, 2018 31.96 32.26 31.62 32.11 48,005 +0.30(+0.93%)
Apr 02, 2018 32.26 32.51 31.22 31.82 45,726 -0.45(-1.38%)
Mar 29, 2018 32.26 32.26 32.26 0 +0.30(+0.93%)
Mar 28, 2018 31.96 32.21 31.52 31.96 272,130 +0.05(+0.16%)
Mar 27, 2018 32.56 32.95 31.72 31.91 61,299 -0.59(-1.83%)
Mar 26, 2018 31.62 32.76 31.42 32.51 66,659 +1.34(+4.29%)
Mar 23, 2018 32.31 32.46 31.12 31.17 74,662 -1.04(-3.23%)
Mar 22, 2018 32.76 32.95 32.16 32.21 48,515 -0.84(-2.54%)
Mar 21, 2018 33.00 33.45 32.85 33.05 35,339 +0.05(+0.15%)
Mar 20, 2018 33.35 33.35 32.71 33.00 46,910 -0.25(-0.74%)
Mar 19, 2018 32.76 33.40 32.41 33.25 67,923 +0.45(+1.36%)
Mar 16, 2018 32.46 33.10 32.36 32.80 156,066 +0.30(+0.91%)
Mar 15, 2018 32.41 32.51 31.86 32.51 46,816 +0.05(+0.15%)
Mar 14, 2018 33.35 33.35 32.26 32.46 51,946 -0.74(-2.24%)
Mar 13, 2018 33.55 33.55 32.95 33.20 55,419 -0.20(-0.59%)
Mar 12, 2018 33.10 33.60 32.84 33.40 47,505 +0.40(+1.20%)
Mar 09, 2018 32.66 33.20 32.56 33.00 39,972 +0.40(+1.21%)
Mar 08, 2018 33.00 33.10 32.29 32.61 29,147 -0.35(-1.05%)
Mar 07, 2018 33.25 32.95 49,209 +0.79(+2.46%)
Mar 06, 2018 31.86 32.21 31.37 32.16 54,418 +0.45(+1.40%)
Mar 05, 2018 31.47 32.31 30.95 31.72 84,999 +0.15(+0.47%)
Mar 02, 2018 30.68 31.77 30.48 31.57 42,920 +0.79(+2.57%)
Mar 01, 2018 30.68 31.02 30.48 30.78 48,032 +0.05(+0.16%)
Feb 28, 2018 31.47 31.47 30.68 30.73 78,728 -0.74(-2.36%)
Feb 27, 2018 31.67 32.21 31.42 31.47 89,045 -0.25(-0.78%)
Feb 26, 2018 31.67 31.72 31.33 31.72 68,513 +0.15(+0.47%)
Feb 23, 2018 31.72 31.72 31.32 31.57 34,485 +0.00(+0.00%)
Feb 22, 2018 32.21 32.36 31.47 31.57 33,437 -0.59(-1.85%)
Feb 21, 2018 31.62 32.71 31.62 32.16 50,874 +0.74(+2.36%)
Feb 20, 2018 32.21 32.31 31.27 31.42 41,814 -0.84(-2.61%)
Feb 16, 2018 32.26 32.26 32.26 0 +1.19(+3.82%)
Feb 15, 2018 31.47 31.47 30.68 31.07 121,386 -0.10(-0.32%)
Feb 14, 2018 31.02 31.47 30.81 31.17 93,913 +0.10(+0.32%)
Feb 13, 2018 31.22 31.62 30.88 31.07 125,772 -0.20(-0.63%)
Feb 12, 2018 31.47 31.57 31.07 31.27 147,854 -0.05(-0.16%)
Feb 09, 2018 31.07 31.72 30.53 31.32 93,033 +0.45(+1.44%)
Feb 08, 2018 31.47 31.47 30.83 30.88 100,307 -0.59(-1.89%)
Feb 07, 2018 31.17 31.57 31.08 31.47 75,328 +0.10(+0.32%)
Feb 06, 2018 31.02 32.45 31.02 31.37 327,376 -0.64(-2.01%)
Feb 05, 2018 32.26 32.80 32.01 32.01 163,191 -0.69(-2.12%)
Feb 02, 2018 32.76 33.10 32.51 32.71 133,367 -0.05(-0.15%)
Feb 01, 2018 31.91 32.80 31.72 32.76 78,331 +0.84(+2.64%)
Jan 31, 2018 32.26 32.46 31.77 31.91 163,345 -0.35(-1.07%)
Jan 30, 2018 32.11 32.21 31.91 32.26 114,807 +0.00(+0.00%)
Jan 29, 2018 32.61 32.76 32.21 32.26 141,365 -0.54(-1.66%)
Jan 26, 2018 33.45 33.50 32.36 32.80 425,892 -0.89(-2.64%)
Jan 25, 2018 36.02 36.02 33.60 33.70 386,804 -3.27(-8.84%)
Jan 24, 2018 37.21 37.21 36.86 36.96 56,828 +0.00(+0.00%)
Jan 23, 2018 37.21 37.55 36.63 36.96 39,034 -0.40(-1.06%)
Jan 22, 2018 37.16 37.51 37.06 37.36 68,368 +0.05(+0.13%)
Jan 19, 2018 36.47 37.41 36.47 37.31 76,539 +0.84(+2.31%)
Jan 18, 2018 36.71 36.71 35.95 36.47 74,876 -0.20(-0.54%)
Jan 17, 2018 36.17 36.81 35.63 36.66 63,141 +0.64(+1.79%)
Jan 16, 2018 36.12 36.27 35.92 36.02 104,199 +0.00(+0.00%)
Jan 12, 2018 36.02 36.02 36.02 0 +0.20(+0.55%)
Jan 11, 2018 35.08 35.97 34.98 35.82 114,049 +0.89(+2.55%)
Jan 10, 2018 35.18 34.93 92,406 +0.79(+2.32%)
Jan 09, 2018 34.49 34.93 34.09 34.14 64,162 -0.35(-1.00%)
Jan 08, 2018 34.93 34.93 34.09 34.49 103,805 -0.40(-1.13%)
Jan 05, 2018 34.04 35.13 33.99 34.88 255,050 +1.29(+3.83%)
Jan 04, 2018 33.60 33.99 33.40 33.60 150,681 +0.15(+0.44%)
Jan 03, 2018 33.45 33.65 33.15 33.45 115,707 +0.00(+0.00%)
Jan 02, 2018 33.99 33.99 33.25 33.45 100,237 -0.30(-0.88%)
Dec 29, 2017 33.74 33.74 33.74 0 -0.10(-0.29%)
Dec 28, 2017 33.70 34.09 33.42 33.84 44,520 +0.20(+0.59%)
Dec 27, 2017 33.40 33.94 33.21 33.65 48,855 +0.10(+0.30%)
Dec 26, 2017 33.79 33.89 33.35 33.55 50,916 -0.35(-1.02%)
Dec 22, 2017 34.39 34.59 33.74 33.89 53,817 -0.54(-1.58%)
Dec 21, 2017 34.44 34.73 33.99 34.44 39,633 +0.05(+0.14%)
Dec 20, 2017 34.64 34.71 33.84 34.39 34,857 +0.00(+0.00%)
Dec 19, 2017 34.69 34.73 34.09 34.39 52,852 -0.25(-0.71%)
Dec 18, 2017 35.08 35.53 34.19 34.64 57,539 -0.10(-0.28%)
Dec 15, 2017 33.70 35.13 33.70 34.73 540,504 +1.09(+3.24%)
Dec 14, 2017 33.60 34.34 33.20 33.65 132,828 +0.10(+0.30%)
Dec 13, 2017 33.60 34.34 33.32 33.55 80,676 -0.10(-0.29%)
Dec 12, 2017 33.35 33.84 33.30 33.65 43,779 +0.40(+1.19%)
Dec 11, 2017 33.35 33.65 32.83 33.25 92,644 -0.10(-0.30%)
Dec 08, 2017 33.25 33.55 32.76 33.35 71,689 +0.00(+0.00%)
Dec 07, 2017 33.15 33.34 32.71 71,956 +0.00(+0.00%)
Dec 06, 2017 33.84 34.04 33.15 33.20 66,034 -0.69(-2.04%)
Dec 05, 2017 34.24 34.24 33.79 33.89 71,723 -0.30(-0.87%)
Dec 04, 2017 34.93 34.93 34.09 34.19 72,321 -0.15(-0.43%)
Dec 01, 2017 34.69 34.69 33.55 34.34 55,833 -0.25(-0.72%)
Nov 30, 2017 35.03 35.03 34.44 34.59 87,108 -0.15(-0.43%)
Nov 29, 2017 34.14 35.08 34.14 34.73 112,972 +0.84(+2.48%)
Nov 28, 2017 33.89 34.04 33.40 33.89 70,646 +0.15(+0.44%)
Nov 27, 2017 33.40 34.09 33.20 33.74 71,728 +0.35(+1.04%)
Nov 24, 2017 33.94 33.94 33.25 33.40 35,724 -0.45(-1.32%)
Nov 22, 2017 34.19 34.19 33.70 33.84 71,586 -0.15(-0.44%)
Nov 21, 2017 33.65 34.29 33.10 33.99 113,994 +0.59(+1.78%)
Nov 20, 2017 32.80 33.40 32.58 33.40 55,998 +0.59(+1.81%)
Nov 17, 2017 32.46 32.85 32.16 32.80 39,428 +0.15(+0.45%)
Nov 16, 2017 32.80 32.80 32.51 32.66 42,134 +0.00(+0.00%)
Nov 15, 2017 32.01 32.90 31.86 32.66 57,842 +0.20(+0.61%)
Nov 14, 2017 31.86 32.56 31.77 32.46 65,117 +0.54(+1.71%)
Nov 13, 2017 31.67 32.04 31.39 31.91 59,121 +0.10(+0.31%)
Nov 10, 2017 31.85 32.53 31.67 31.82 62,926 +0.15(+0.47%)
Nov 09, 2017 31.32 31.96 31.17 31.67 73,118 +0.05(+0.16%)
Nov 08, 2017 31.86 32.16 31.47 31.62 157,903 -0.45(-1.39%)
Nov 07, 2017 33.35 33.40 31.72 32.06 154,567 -1.29(-3.86%)
Nov 06, 2017 33.40 33.60 33.15 33.35 61,081 -0.10(-0.30%)
Nov 03, 2017 34.09 34.09 33.35 33.45 58,389 -0.64(-1.89%)
Nov 02, 2017 33.74 34.24 33.50 34.09 109,099 +0.25(+0.73%)
Nov 01, 2017 34.09 34.64 33.74 33.84 57,142 -0.10(-0.29%)
Oct 31, 2017 34.29 34.83 33.89 33.94 65,835 -0.54(-1.58%)
Oct 30, 2017 35.48 35.53 34.44 34.49 72,671 -1.24(-3.46%)
Oct 27, 2017 35.67 35.82 35.08 35.72 115,156 +0.05(+0.14%)
Oct 26, 2017 33.99 35.72 33.99 35.67 169,292 +1.58(+4.64%)
Oct 25, 2017 33.89 34.39 33.55 34.09 68,755 +0.20(+0.58%)
Oct 24, 2017 34.04 34.39 33.74 33.89 76,607 -0.10(-0.29%)
Oct 23, 2017 34.44 34.49 33.65 33.99 115,617 -0.45(-1.29%)
Oct 20, 2017 34.83 34.83 34.15 34.44 51,885 +0.10(+0.29%)
Oct 19, 2017 34.54 34.54 33.99 34.34 47,230 -0.15(-0.43%)
Oct 18, 2017 34.14 34.78 33.99 34.49 100,621 +0.45(+1.31%)
Oct 17, 2017 34.09 34.44 33.94 34.04 53,090 -0.05(-0.15%)
Oct 16, 2017 33.94 34.68 33.94 34.09 45,648 +0.15(+0.44%)
Oct 13, 2017 33.70 34.24 33.60 33.94 89,433 +0.25(+0.73%)
Oct 12, 2017 33.89 33.89 33.45 33.70 60,090 -0.15(-0.44%)
Oct 11, 2017 33.55 34.59 33.45 33.84 85,801 +0.20(+0.59%)
Oct 10, 2017 34.29 34.51 33.60 33.65 157,971 -0.64(-1.88%)
Oct 09, 2017 34.78 34.78 34.19 34.29 72,435 -0.30(-0.86%)
Oct 06, 2017 35.18 35.20 34.44 34.59 71,067 -0.15(-0.43%)
Oct 05, 2017 34.09 35.33 33.99 34.73 85,746 +0.45(+1.30%)
Oct 04, 2017 34.78 35.38 34.19 34.29 67,420 -0.74(-2.12%)
Oct 03, 2017 34.69 35.48 34.14 35.03 185,506 -0.89(-2.48%)
Oct 02, 2017 35.33 36.02 35.03 35.92 71,354 +0.64(+1.82%)
Sep 29, 2017 35.53 36.22 35.18 35.28 68,134 -0.35(-0.97%)
Sep 28, 2017 35.67 35.77 35.03 35.63 53,137 +0.05(+0.14%)
Sep 27, 2017 34.88 35.87 34.49 35.58 73,522 +1.19(+3.45%)
Sep 26, 2017 34.83 34.88 34.29 34.39 94,039 -0.40(-1.14%)
Sep 25, 2017 34.59 34.83 34.34 34.78 51,539 +0.20(+0.57%)
Sep 22, 2017 34.19 35.18 33.94 34.59 57,386 +0.45(+1.30%)
Sep 21, 2017 34.29 34.88 34.04 34.14 132,458 -0.05(-0.14%)
Sep 20, 2017 34.04 34.64 33.70 34.19 200,720 +1.24(+3.75%)
Sep 19, 2017 33.30 33.45 32.66 32.95 60,162 -0.35(-1.04%)
Sep 18, 2017 32.85 33.50 32.61 33.30 50,357 +0.64(+1.97%)
Sep 15, 2017 32.95 33.20 32.46 32.66 143,311 -0.45(-1.35%)
Sep 14, 2017 33.55 33.55 32.85 33.10 54,517 -0.20(-0.59%)
Sep 13, 2017 33.84 33.94 33.15 33.30 54,103 -0.35(-1.03%)
Sep 12, 2017 34.39 34.64 33.40 33.65 185,750 +0.99(+3.03%)
Sep 11, 2017 31.32 32.85 31.02 32.66 180,274 +1.78(+5.77%)
Sep 08, 2017 30.23 31.17 30.23 30.88 40,803 +0.59(+1.96%)
Sep 07, 2017 31.57 31.57 29.98 30.28 98,236 -1.29(-4.08%)
Sep 06, 2017 31.67 32.21 31.47 31.57 80,230 +0.15(+0.47%)
Sep 05, 2017 32.46 32.66 31.37 31.42 47,773 -1.39(-4.22%)
Sep 01, 2017 32.36 33.10 32.26 32.80 55,460 +0.45(+1.38%)
Aug 31, 2017 32.06 32.61 31.91 32.36 104,285 +0.35(+1.08%)
Aug 30, 2017 32.06 32.21 31.82 32.01 59,337 +0.05(+0.15%)
Aug 29, 2017 31.72 32.26 31.62 31.96 94,676 -0.05(-0.15%)
Aug 28, 2017 32.90 32.90 31.96 32.01 46,716 -0.94(-2.85%)
Aug 25, 2017 32.46 33.10 32.33 32.95 47,026 +0.54(+1.68%)
Aug 24, 2017 32.21 32.51 32.01 32.41 49,467 +0.25(+0.77%)
Aug 23, 2017 31.72 32.46 31.72 32.16 45,525 +0.25(+0.78%)
Aug 22, 2017 32.11 32.26 31.86 31.91 36,436 -0.10(-0.31%)
Aug 21, 2017 31.82 32.26 31.42 32.01 42,390 +0.05(+0.15%)
Aug 18, 2017 31.67 32.41 31.67 31.96 45,153 +0.00(+0.00%)
Aug 17, 2017 32.66 32.95 31.86 31.96 44,580 -0.94(-2.86%)
Aug 16, 2017 32.80 33.66 32.56 32.90 58,338 +0.15(+0.45%)
Aug 15, 2017 33.55 33.55 32.66 32.76 33,352 -0.59(-1.78%)
Aug 14, 2017 32.41 33.40 32.36 33.35 40,127 +1.39(+4.33%)
Aug 11, 2017 31.67 32.61 31.42 31.96 76,617 +0.05(+0.16%)
Aug 10, 2017 32.80 32.85 31.82 31.91 206,695 -1.14(-3.44%)
Aug 09, 2017 33.74 33.94 32.95 33.05 66,433 -0.99(-2.91%)
Aug 08, 2017 34.64 35.23 33.94 34.04 103,833 -0.59(-1.71%)
Aug 07, 2017 35.28 35.58 34.54 34.64 92,886 -0.25(-0.71%)
Aug 04, 2017 33.74 35.03 33.74 34.88 61,456 +1.14(+3.37%)
Aug 03, 2017 33.99 34.12 33.65 33.74 71,142 -0.40(-1.16%)
Aug 02, 2017 34.34 34.54 33.74 34.14 73,706 -0.20(-0.58%)
Aug 01, 2017 34.29 34.54 33.99 34.34 98,870 +0.15(+0.43%)
Jul 31, 2017 34.39 34.64 34.09 34.19 92,428 -0.25(-0.72%)
Jul 28, 2017 35.58 35.58 33.84 34.44 215,496 -1.34(-3.73%)
Jul 27, 2017 38.20 38.64 35.67 35.77 190,396 -3.36(-8.60%)
Jul 26, 2017 39.14 39.24 38.69 39.14 36,104 +0.00(+0.00%)
Jul 25, 2017 39.09 39.53 38.99 39.14 33,882 +0.49(+1.28%)
Jul 24, 2017 39.04 39.19 38.59 38.64 44,881 -0.30(-0.76%)
Jul 21, 2017 39.83 39.83 38.89 38.94 29,217 -0.45(-1.13%)
Jul 20, 2017 39.73 40.28 39.14 39.39 19,440 -0.35(-0.87%)
Jul 19, 2017 39.53 40.19 39.44 39.73 44,055 +0.15(+0.38%)
Jul 18, 2017 39.39 39.68 39.29 39.58 36,636 +0.10(+0.25%)
Jul 17, 2017 39.04 39.68 38.62 39.48 68,955 +0.30(+0.76%)
Jul 14, 2017 38.54 39.34 38.45 39.19 83,416 +0.40(+1.02%)
Jul 13, 2017 38.74 38.99 38.20 38.79 63,207 +0.00(+0.00%)
Jul 12, 2017 38.89 39.73 38.15 38.79 78,851 -0.30(-0.76%)
Jul 11, 2017 40.23 40.28 38.84 39.09 136,000 -0.99(-2.47%)
Jul 10, 2017 41.02 41.02 40.03 40.08 46,992 -1.19(-2.88%)
Jul 07, 2017 40.87 41.41 40.52 41.27 29,666 +0.64(+1.58%)
Jul 06, 2017 41.36 41.41 40.52 40.62 30,961 -0.79(-1.91%)
Jul 05, 2017 41.41 41.61 40.72 41.41 41,360 -0.05(-0.12%)
Jul 03, 2017 40.87 41.71 40.87 41.46 16,994 +0.64(+1.58%)
Jun 30, 2017 41.66 41.76 40.52 40.82 33,990 -0.69(-1.67%)
Jun 29, 2017 41.32 41.66 40.67 41.51 50,133 +0.89(+2.19%)
Jun 28, 2017 40.38 40.97 40.08 40.62 47,182 +0.54(+1.36%)
Jun 27, 2017 40.13 40.52 39.76 40.08 30,877 +0.15(+0.37%)
Jun 26, 2017 39.24 39.93 38.99 39.93 38,104 +0.69(+1.77%)
Jun 23, 2017 39.24 39.53 38.99 39.24 83,509 +0.00(+0.00%)
Jun 22, 2017 39.58 39.73 39.04 39.24 139,877 -0.35(-0.87%)
Jun 21, 2017 40.23 40.23 39.58 39.58 31,857 -0.64(-1.60%)
Jun 20, 2017 40.62 40.72 40.23 40.23 29,279 -0.79(-1.93%)
Jun 19, 2017 41.22 41.32 40.77 41.02 24,503 +0.10(+0.24%)
Jun 16, 2017 41.12 41.41 40.82 40.92 81,184 -0.59(-1.43%)
Jun 15, 2017 41.41 42.21 41.22 41.51 31,757 -0.05(-0.12%)
Jun 14, 2017 40.87 41.66 40.38 41.56 63,555 +0.30(+0.72%)
Jun 13, 2017 41.56 41.66 41.17 41.27 53,308 +0.00(+0.00%)
Jun 12, 2017 41.51 42.06 40.87 41.27 96,326 -0.10(-0.24%)
Jun 09, 2017 40.28 41.56 40.23 41.36 90,550 +1.24(+3.08%)
Jun 08, 2017 39.63 41.07 39.53 40.13 62,231 +0.35(+0.87%)
Jun 07, 2017 39.39 39.96 39.34 39.78 19,769 +0.40(+1.00%)
Jun 06, 2017 39.44 39.83 39.24 39.39 31,044 -0.40(-0.99%)
Jun 05, 2017 39.73 40.08 39.39 39.78 36,498 -0.05(-0.12%)
Jun 02, 2017 39.48 40.72 39.48 39.83 75,391 +0.15(+0.37%)
Jun 01, 2017 38.64 39.68 38.40 39.68 46,726 +1.09(+2.82%)
May 31, 2017 38.94 39.06 37.95 38.59 134,825 -0.30(-0.76%)
May 30, 2017 39.14 39.19 38.45 38.89 32,773 -0.40(-1.01%)
May 26, 2017 39.58 39.58 38.74 39.29 45,258 -0.10(-0.25%)
May 25, 2017 39.98 40.08 39.09 39.39 19,365 -0.20(-0.50%)
May 24, 2017 40.18 40.67 39.24 39.58 32,102 -0.59(-1.48%)
May 23, 2017 40.08 40.47 39.78 40.18 30,407 +0.30(+0.74%)
May 22, 2017 39.73 40.08 39.73 39.88 23,346 +0.10(+0.25%)
May 19, 2017 39.98 40.47 39.58 39.78 75,221 +0.00(+0.00%)
May 18, 2017 39.48 40.23 39.48 39.78 43,343 +0.30(+0.75%)
May 17, 2017 39.83 39.88 38.79 39.48 76,173 -1.09(-2.68%)
May 16, 2017 40.52 40.70 39.53 40.57 79,509 +0.20(+0.49%)
May 15, 2017 40.33 40.77 39.93 40.38 73,263 +0.05(+0.12%)
May 12, 2017 40.87 40.87 40.18 40.33 89,776 -0.79(-1.93%)
May 11, 2017 41.41 41.41 40.43 41.12 59,970 -0.45(-1.07%)
May 10, 2017 42.75 42.85 41.51 41.56 48,490 -1.29(-3.00%)
May 09, 2017 43.29 43.84 42.50 42.85 64,341 -0.45(-1.03%)
May 08, 2017 42.95 43.39 42.70 43.29 62,900 +0.35(+0.81%)
May 05, 2017 42.50 43.05 41.96 42.95 83,655 +0.54(+1.28%)
May 04, 2017 42.45 42.75 42.21 42.40 72,888 +0.10(+0.23%)
May 03, 2017 42.60 42.90 42.11 42.30 136,975 -0.49(-1.16%)
May 02, 2017 42.85 43.05 41.96 42.80 162,551 -0.05(-0.12%)
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.