Skip to main content

Financial Bull 3X Direxion (NY: FAS )

100.42 -1.64 (-1.61%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.72 28.95 27.80 28.15 6,325,017 -0.66(-2.29%)
Apr 29, 2015 28.52 29.20 28.48 28.81 6,845,426 -0.09(-0.33%)
Apr 28, 2015 28.52 28.90 28.03 28.90 3,823,294 +0.42(+1.46%)
Apr 27, 2015 28.94 29.26 28.41 28.49 3,845,587 -0.31(-1.09%)
Apr 24, 2015 29.09 29.09 28.63 28.80 2,566,805 -0.19(-0.65%)
Apr 23, 2015 28.67 29.19 28.60 28.99 3,433,980 +0.11(+0.37%)
Apr 22, 2015 28.27 28.99 28.11 28.88 7,161,374 +0.69(+2.43%)
Apr 21, 2015 28.70 28.79 28.10 28.19 3,930,311 -0.26(-0.92%)
Apr 20, 2015 28.56 28.69 28.35 28.46 4,594,387 +0.34(+1.21%)
Apr 17, 2015 28.79 28.79 27.81 28.12 9,413,005 -1.10(-3.78%)
Apr 16, 2015 29.16 29.50 28.67 29.22 5,166,049 +0.06(+0.22%)
Apr 15, 2015 28.99 29.46 28.87 29.15 3,818,377 +0.26(+0.90%)
Apr 14, 2015 29.03 29.07 28.40 28.90 4,864,137 +0.09(+0.31%)
Apr 13, 2015 28.50 29.14 28.50 28.81 3,922,461 +0.13(+0.47%)
Apr 10, 2015 28.72 28.86 28.54 28.67 1,845,173 -0.03(-0.10%)
Apr 09, 2015 28.59 28.87 28.14 28.70 3,871,247 +0.00(+0.00%)
Apr 08, 2015 28.41 28.98 28.41 28.70 4,477,757 +0.38(+1.35%)
Apr 07, 2015 28.89 29.00 28.32 28.32 3,253,844 -0.43(-1.48%)
Apr 06, 2015 28.15 28.97 27.87 28.74 7,338,758 +0.14(+0.49%)
Apr 02, 2015 28.12 28.60 28.60 28.60 5,587,178 +0.42(+1.50%)
Apr 01, 2015 28.12 28.46 27.59 28.18 6,004,104 -0.11(-0.38%)
Mar 31, 2015 28.35 28.70 28.12 28.29 5,361,073 -0.46(-1.61%)
Mar 30, 2015 28.20 28.98 28.20 28.75 9,448,774 +1.04(+3.77%)
Mar 27, 2015 27.77 27.86 27.42 27.71 3,649,323 -0.08(-0.29%)
Mar 26, 2015 27.67 28.16 27.21 27.79 5,712,726 -0.14(-0.51%)
Mar 25, 2015 29.33 29.33 27.90 27.93 8,350,870 -1.27(-4.36%)
Mar 24, 2015 29.67 29.86 29.20 29.21 4,339,568 -0.67(-2.25%)
Mar 23, 2015 30.27 30.55 29.86 29.88 3,050,378 -0.34(-1.13%)
Mar 20, 2015 29.62 30.35 29.38 30.22 9,092,598 +1.03(+3.55%)
Mar 19, 2015 29.71 29.71 28.80 29.18 4,401,411 -0.63(-2.10%)
Mar 18, 2015 29.07 30.03 28.72 29.81 7,533,752 +0.54(+1.83%)
Mar 17, 2015 29.06 29.45 28.74 29.27 3,384,615 -0.14(-0.46%)
Mar 16, 2015 28.78 29.51 28.78 29.41 5,654,737 +0.92(+3.24%)
Mar 13, 2015 28.98 28.98 27.98 28.49 5,283,262 -0.59(-2.05%)
Mar 12, 2015 27.96 29.12 27.90 29.08 7,783,188 +1.67(+6.09%)
Mar 11, 2015 27.23 27.64 27.12 27.41 4,833,099 +0.38(+1.42%)
Mar 10, 2015 27.89 27.91 26.99 27.03 7,167,704 -1.58(-5.53%)
Mar 09, 2015 28.30 28.77 28.29 28.61 3,552,589 +0.34(+1.20%)
Mar 06, 2015 29.00 29.61 28.14 28.27 9,115,958 -0.76(-2.63%)
Mar 05, 2015 28.81 29.11 28.62 29.03 2,477,528 +0.34(+1.18%)
Mar 04, 2015 28.93 29.25 28.41 28.70 3,704,050 -0.56(-1.91%)
Mar 03, 2015 29.30 29.44 28.97 29.25 2,998,312 -0.23(-0.77%)
Mar 02, 2015 28.77 29.49 28.75 29.48 3,376,268 +0.70(+2.43%)
Feb 27, 2015 28.95 29.20 28.74 28.78 2,295,115 -0.34(-1.18%)
Feb 26, 2015 29.27 29.36 28.84 29.12 3,373,740 -0.25(-0.86%)
Feb 25, 2015 29.31 29.66 29.22 29.38 3,824,681 +0.03(+0.12%)
Feb 24, 2015 29.20 29.59 29.06 29.34 5,543,780 +0.25(+0.85%)
Feb 23, 2015 29.18 29.21 28.67 29.09 4,114,335 -0.23(-0.78%)
Feb 20, 2015 28.34 29.39 28.03 29.32 7,198,711 +0.71(+2.49%)
Feb 19, 2015 28.73 28.90 28.44 28.61 3,987,129 -0.33(-1.15%)
Feb 18, 2015 29.10 29.19 28.71 28.94 3,875,303 -0.38(-1.31%)
Feb 17, 2015 28.80 29.49 28.77 29.33 3,595,525 +0.27(+0.94%)
Feb 13, 2015 29.15 29.05 29.05 29.05 19,549,076 -0.06(-0.21%)
Feb 12, 2015 28.45 29.19 28.28 29.12 6,314,164 +1.00(+3.55%)
Feb 11, 2015 28.02 28.37 27.65 28.12 3,865,025 -0.06(-0.21%)
Feb 10, 2015 28.15 28.24 27.52 28.18 4,205,838 +0.59(+2.12%)
Feb 09, 2015 27.59 27.95 27.39 27.59 4,647,693 -0.34(-1.23%)
Feb 06, 2015 28.14 28.73 27.73 27.93 8,605,309 +0.23(+0.83%)
Feb 05, 2015 27.11 27.76 26.96 27.71 4,934,452 +0.88(+3.29%)
Feb 04, 2015 26.62 27.40 26.57 26.82 6,128,459 -0.09(-0.35%)
Feb 03, 2015 26.02 26.95 25.94 26.92 8,399,800 +1.23(+4.78%)
Feb 02, 2015 25.05 25.78 24.19 25.69 7,938,088 +0.98(+3.96%)
Jan 30, 2015 25.31 25.79 24.66 24.71 8,389,850 -1.02(-3.97%)
Jan 29, 2015 25.29 25.85 24.79 25.73 7,213,284 +0.60(+2.38%)
Jan 28, 2015 26.84 26.89 25.10 25.13 8,038,551 -1.36(-5.14%)
Jan 27, 2015 26.43 26.98 26.16 26.50 6,282,258 -0.82(-3.02%)
Jan 26, 2015 26.85 27.34 26.53 27.32 3,153,243 +0.41(+1.51%)
Jan 23, 2015 27.47 27.72 26.89 26.91 5,146,240 -0.68(-2.47%)
Jan 22, 2015 26.28 27.71 25.76 27.59 8,721,706 +1.75(+6.75%)
Jan 21, 2015 25.55 26.20 25.19 25.85 4,665,549 +0.14(+0.54%)
Jan 20, 2015 26.30 26.51 25.39 25.71 6,239,753 -0.32(-1.22%)
Jan 16, 2015 24.98 26.05 24.72 26.03 8,207,341 +0.87(+3.48%)
Jan 15, 2015 25.81 26.14 24.98 25.15 8,972,511 -0.84(-3.22%)
Jan 14, 2015 25.86 26.19 25.00 25.99 11,077,074 -1.02(-3.76%)
Jan 13, 2015 27.68 28.26 26.39 27.00 7,817,289 -0.24(-0.88%)
Jan 12, 2015 27.79 27.96 26.94 27.24 5,447,361 -0.61(-2.19%)
Jan 09, 2015 28.87 28.96 27.70 27.85 5,728,081 -1.00(-3.47%)
Jan 08, 2015 28.31 28.98 28.26 28.86 5,774,681 +1.20(+4.34%)
Jan 07, 2015 27.47 27.78 26.97 27.65 6,943,573 +0.91(+3.39%)
Jan 06, 2015 28.04 28.10 26.39 26.75 9,201,965 -1.09(-3.93%)
Jan 05, 2015 29.05 29.16 27.66 27.84 6,567,683 -1.68(-5.68%)
Jan 02, 2015 29.93 30.09 28.89 29.52 5,687,443 +0.09(+0.31%)
Dec 31, 2014 30.63 29.43 29.43 29.43 4,615,514 -1.07(-3.51%)
Dec 30, 2014 30.39 30.65 30.24 30.50 3,976,531 -0.08(-0.27%)
Dec 29, 2014 30.20 31.01 30.11 30.58 4,489,487 +0.26(+0.87%)
Dec 26, 2014 30.55 30.68 30.30 30.32 2,762,279 -0.02(-0.07%)
Dec 24, 2014 30.56 30.34 30.34 30.34 1,845,255 -0.06(-0.19%)
Dec 23, 2014 30.19 30.70 30.15 30.40 4,815,615 +0.46(+1.52%)
Dec 22, 2014 29.55 30.02 29.38 29.94 4,661,349 +0.54(+1.83%)
Dec 19, 2014 29.43 29.74 29.06 29.40 6,140,988 +0.04(+0.13%)
Dec 18, 2014 28.45 29.37 28.26 29.37 9,088,091 +1.84(+6.67%)
Dec 17, 2014 26.16 27.57 26.08 27.53 7,026,158 +1.72(+6.66%)
Dec 16, 2014 26.15 27.27 25.78 25.81 9,123,165 -0.72(-2.72%)
Dec 15, 2014 27.69 27.79 26.13 26.53 10,593,532 -0.66(-2.43%)
Dec 12, 2014 28.27 28.75 27.15 27.20 8,881,782 -1.72(-5.96%)
Dec 11, 2014 29.14 29.58 28.78 28.92 3,813,768 +0.33(+1.15%)
Dec 10, 2014 29.50 29.78 28.50 28.59 6,015,424 -1.21(-4.06%)
Dec 09, 2014 28.96 29.80 28.65 29.80 6,527,550 -0.13(-0.44%)
Dec 08, 2014 29.59 30.43 29.49 29.93 9,851,485 +0.29(+0.97%)
Dec 05, 2014 29.20 29.67 29.20 29.65 8,031,275 +0.70(+2.43%)
Dec 04, 2014 28.77 29.04 28.44 28.94 4,982,737 +0.12(+0.43%)
Dec 03, 2014 28.52 28.92 28.33 28.82 4,239,386 +0.41(+1.46%)
Dec 02, 2014 27.78 28.50 27.77 28.41 4,943,633 +0.68(+2.46%)
Dec 01, 2014 28.02 28.12 27.63 27.72 5,259,448 -0.63(-2.21%)
Nov 28, 2014 28.35 28.73 28.27 28.35 2,774,138 +0.08(+0.30%)
Nov 26, 2014 28.20 28.27 28.27 28.27 2,406,479 +0.15(+0.53%)
Nov 25, 2014 28.30 28.32 27.90 28.12 4,976,909 -0.01(-0.05%)
Nov 24, 2014 27.87 28.24 27.85 28.13 5,650,010 +0.48(+1.75%)
Nov 21, 2014 27.95 28.06 27.51 27.65 9,365,562 +0.40(+1.46%)
Nov 20, 2014 26.92 27.32 26.73 27.25 3,109,620 +0.05(+0.20%)
Nov 19, 2014 27.30 27.35 26.83 27.20 5,319,718 -0.14(-0.51%)
Nov 18, 2014 27.06 27.58 27.05 27.34 2,823,655 +0.23(+0.85%)
Nov 17, 2014 26.89 27.20 26.86 27.11 3,392,811 +0.02(+0.09%)
Nov 14, 2014 27.32 27.47 27.01 27.09 3,181,131 -0.28(-1.01%)
Nov 13, 2014 27.54 27.64 27.07 27.36 3,581,173 -0.09(-0.32%)
Nov 12, 2014 27.20 27.50 27.08 27.45 3,634,699 -0.11(-0.39%)
Nov 11, 2014 27.77 27.83 27.49 27.56 3,751,804 -0.20(-0.73%)
Nov 10, 2014 27.32 27.77 27.32 27.76 4,143,148 +0.39(+1.42%)
Nov 07, 2014 27.27 27.54 27.00 27.37 5,864,386 +0.04(+0.14%)
Nov 06, 2014 27.27 27.37 26.89 27.33 4,875,003 +0.06(+0.24%)
Nov 05, 2014 27.16 27.33 26.82 27.27 5,880,639 +0.59(+2.22%)
Nov 04, 2014 26.47 26.68 26.03 26.67 4,830,684 +0.05(+0.20%)
Nov 03, 2014 26.35 26.82 26.34 26.62 5,455,336 +0.29(+1.10%)
Oct 31, 2014 26.12 26.44 26.02 26.33 8,457,857 +0.87(+3.42%)
Oct 30, 2014 24.64 25.64 24.64 25.46 13,852,129 +0.70(+2.82%)
Oct 29, 2014 24.72 24.72 24.21 24.76 9,101,264 +0.11(+0.43%)
Oct 28, 2014 24.12 24.67 24.04 24.66 7,148,685 +0.73(+3.05%)
Oct 27, 2014 23.51 23.93 23.77 23.93 5,793,652 +0.15(+0.64%)
Oct 24, 2014 23.27 23.79 23.16 23.77 6,622,388 +0.54(+2.33%)
Oct 23, 2014 23.23 23.63 23.14 23.23 10,345,928 +0.61(+2.71%)
Oct 22, 2014 23.25 23.37 22.60 22.62 8,082,503 -0.53(-2.28%)
Oct 21, 2014 22.25 23.20 22.22 23.15 14,136,068 +1.19(+5.43%)
Oct 20, 2014 21.35 21.95 21.30 21.95 8,326,387 +0.48(+2.23%)
Oct 17, 2014 21.50 21.76 21.10 21.47 10,495,445 +0.69(+3.31%)
Oct 16, 2014 19.68 21.14 19.68 20.79 12,642,949 +0.08(+0.38%)
Oct 15, 2014 20.95 21.18 19.37 20.71 26,757,380 -1.05(-4.81%)
Oct 14, 2014 21.71 22.24 21.48 21.75 12,195,119 +0.31(+1.45%)
Oct 13, 2014 22.07 22.41 21.43 21.44 14,522,020 -0.60(-2.73%)
Oct 10, 2014 22.59 23.16 21.99 22.05 13,813,154 -0.53(-2.33%)
Oct 09, 2014 23.78 23.92 22.53 22.57 16,832,508 -1.36(-5.70%)
Oct 08, 2014 22.85 23.98 22.60 23.94 11,411,717 +1.15(+5.07%)
Oct 07, 2014 23.72 23.76 22.72 22.78 11,016,251 -1.22(-5.08%)
Oct 06, 2014 24.31 24.46 23.81 24.00 8,996,192 -0.07(-0.30%)
Oct 03, 2014 23.70 24.18 23.55 24.07 8,184,564 +0.92(+3.98%)
Oct 02, 2014 22.96 23.41 22.53 23.15 9,574,027 +0.10(+0.45%)
Oct 01, 2014 23.69 23.82 22.89 23.05 11,180,782 -0.79(-3.30%)
Sep 30, 2014 24.12 24.22 23.67 23.83 5,673,272 -0.11(-0.45%)
Sep 29, 2014 23.59 24.06 23.44 23.94 6,953,661 -0.23(-0.95%)
Sep 26, 2014 23.68 24.34 23.61 24.17 6,679,163 +0.61(+2.59%)
Sep 25, 2014 24.49 24.53 23.55 23.56 11,231,214 -1.13(-4.58%)
Sep 24, 2014 24.44 24.75 24.16 24.69 5,200,504 +0.41(+1.70%)
Sep 23, 2014 24.66 25.00 24.27 24.28 8,147,439 -0.53(-2.15%)
Sep 22, 2014 25.23 25.36 24.77 24.81 6,765,290 -0.59(-2.33%)
Sep 19, 2014 25.92 26.09 25.23 25.40 9,223,507 -0.26(-1.00%)
Sep 18, 2014 25.25 25.78 25.19 25.66 8,234,171 +0.65(+2.58%)
Sep 17, 2014 24.85 25.40 24.65 25.02 8,478,172 +0.25(+1.02%)
Sep 16, 2014 24.36 24.92 24.33 24.76 5,607,942 +0.29(+1.20%)
Sep 15, 2014 24.51 24.64 24.31 24.47 6,145,905 -0.05(-0.20%)
Sep 12, 2014 24.72 24.93 24.29 24.52 4,928,672 -0.25(-0.99%)
Sep 11, 2014 24.35 24.83 24.33 24.76 4,070,570 +0.12(+0.50%)
Sep 10, 2014 24.42 24.77 24.33 24.64 4,539,414 +0.27(+1.09%)
Sep 09, 2014 24.86 24.92 24.26 24.37 5,816,049 -0.68(-2.70%)
Sep 08, 2014 24.97 25.30 24.83 25.05 4,969,707 +0.02(+0.06%)
Sep 05, 2014 24.79 25.06 24.44 25.03 5,628,629 +0.13(+0.52%)
Sep 04, 2014 25.02 25.32 24.68 24.90 5,946,249 -0.00(-0.02%)
Sep 03, 2014 25.24 25.32 24.76 24.91 5,293,411 -0.08(-0.31%)
Sep 02, 2014 24.85 25.09 24.63 24.99 6,868,147 +0.28(+1.15%)
Aug 29, 2014 24.53 24.70 24.70 24.70 13,467,641 +0.29(+1.19%)
Aug 28, 2014 24.50 24.52 24.21 24.41 3,611,978 -0.28(-1.15%)
Aug 27, 2014 24.84 24.95 24.58 24.70 3,983,573 -0.13(-0.51%)
Aug 26, 2014 24.74 25.03 24.70 24.83 3,455,716 +0.20(+0.80%)
Aug 25, 2014 24.49 24.86 24.47 24.63 5,355,245 +0.50(+2.08%)
Aug 22, 2014 24.32 24.50 24.10 24.13 5,509,484 -0.23(-0.96%)
Aug 21, 2014 23.80 24.48 23.73 24.36 8,715,256 +0.66(+2.79%)
Aug 20, 2014 23.35 23.77 23.32 23.70 6,600,004 +0.22(+0.95%)
Aug 19, 2014 23.50 23.64 23.46 23.48 5,085,266 +0.12(+0.52%)
Aug 18, 2014 23.04 23.40 23.02 23.36 7,572,269 +0.68(+2.99%)
Aug 15, 2014 23.06 23.17 22.29 22.68 11,882,826 -0.23(-0.99%)
Aug 14, 2014 22.66 22.91 22.63 22.91 4,485,102 +0.30(+1.32%)
Aug 13, 2014 22.37 22.68 22.31 22.61 6,359,075 +0.43(+1.93%)
Aug 12, 2014 22.10 22.38 21.99 22.18 6,445,043 +0.05(+0.24%)
Aug 11, 2014 22.25 22.35 22.05 22.13 9,637,836 +0.13(+0.60%)
Aug 08, 2014 21.53 21.92 21.27 21.99 7,924,444 +0.59(+2.76%)
Aug 07, 2014 22.02 22.09 21.27 21.40 8,479,308 -0.30(-1.39%)
Aug 06, 2014 21.18 21.99 21.18 21.70 7,629,843 +0.22(+1.00%)
Aug 05, 2014 21.83 22.00 21.26 21.49 9,912,002 -0.61(-2.77%)
Aug 04, 2014 21.82 22.19 21.56 22.10 7,821,618 +0.47(+2.17%)
Aug 01, 2014 22.03 22.21 21.37 21.63 13,868,400 -0.49(-2.21%)
Jul 31, 2014 23.10 23.15 22.11 22.12 15,781,244 -1.32(-5.65%)
Jul 30, 2014 23.53 23.68 23.08 23.44 9,943,394 +0.22(+0.97%)
Jul 29, 2014 23.70 23.76 23.21 23.22 8,933,122 -0.36(-1.52%)
Jul 28, 2014 23.57 23.66 23.16 23.58 7,193,194 +0.03(+0.12%)
Jul 25, 2014 23.79 23.80 23.44 23.55 6,482,017 -0.44(-1.84%)
Jul 24, 2014 23.93 24.09 23.89 23.99 4,008,939 +0.15(+0.62%)
Jul 23, 2014 23.79 23.95 23.63 23.84 3,894,417 +0.15(+0.64%)
Jul 22, 2014 23.68 23.81 23.57 23.69 4,946,804 +0.24(+1.03%)
Jul 21, 2014 23.40 23.53 23.17 23.45 6,618,724 -0.14(-0.59%)
Jul 18, 2014 23.24 23.67 23.10 23.59 7,533,329 +0.69(+2.99%)
Jul 17, 2014 23.52 23.73 22.82 22.90 11,444,527 -0.88(-3.72%)
Jul 16, 2014 24.05 24.05 23.60 23.79 6,525,956 -0.13(-0.53%)
Jul 15, 2014 23.88 24.10 23.55 23.91 11,153,110 +0.43(+1.83%)
Jul 14, 2014 23.59 23.67 23.44 23.48 8,786,098 +0.44(+1.89%)
Jul 11, 2014 22.87 23.11 22.59 23.05 6,303,778 +0.07(+0.32%)
Jul 10, 2014 22.61 23.15 22.48 22.97 7,728,850 -0.36(-1.55%)
Jul 09, 2014 23.36 23.39 23.10 23.34 8,152,563 +0.16(+0.70%)
Jul 08, 2014 23.49 23.56 22.98 23.17 10,502,215 -0.52(-2.18%)
Jul 07, 2014 23.82 23.86 23.52 23.69 8,430,833 -0.30(-1.25%)
Jul 03, 2014 23.84 23.99 23.99 23.99 19,231,094 +0.45(+1.91%)
Jul 02, 2014 23.66 23.74 23.47 23.54 4,642,953 -0.02(-0.09%)
Jul 01, 2014 23.27 23.84 23.17 23.56 8,273,574 +0.43(+1.84%)
Jun 30, 2014 23.05 23.21 22.95 23.14 5,662,609 +0.09(+0.38%)
Jun 27, 2014 22.70 23.09 22.70 23.05 6,355,403 +0.18(+0.80%)
Jun 26, 2014 23.03 23.04 22.40 22.87 11,326,052 -0.16(-0.69%)
Jun 25, 2014 22.82 23.15 22.64 23.03 6,948,628 +0.12(+0.51%)
Jun 24, 2014 23.22 23.57 22.88 22.91 10,454,038 -0.47(-2.03%)
Jun 23, 2014 23.25 23.43 23.06 23.38 5,856,320 +0.14(+0.59%)
Jun 20, 2014 23.24 23.34 23.11 23.25 7,809,663 +0.19(+0.80%)
Jun 19, 2014 23.22 23.23 22.83 23.06 7,547,551 -0.11(-0.46%)
Jun 18, 2014 22.81 23.25 22.51 23.17 9,841,125 +0.36(+1.58%)
Jun 17, 2014 22.16 22.88 22.05 22.81 9,280,415 +0.59(+2.66%)
Jun 16, 2014 22.38 22.41 22.03 22.22 7,832,142 -0.25(-1.13%)
Jun 13, 2014 22.53 22.74 22.32 22.47 10,952,348 -0.01(-0.04%)
Jun 12, 2014 22.80 22.86 22.33 22.48 17,933,894 -0.38(-1.65%)
Jun 11, 2014 22.94 23.03 22.65 22.86 11,397,827 -0.43(-1.83%)
Jun 10, 2014 23.15 23.29 23.05 23.28 7,279,361 +0.16(+0.70%)
Jun 06, 2014 22.76 23.17 22.74 23.12 11,311,985 +0.42(+1.86%)
Jun 05, 2014 22.19 22.71 21.93 22.70 12,667,567 +0.60(+2.73%)
Jun 04, 2014 21.71 22.13 21.71 22.10 7,023,734 +0.23(+1.07%)
Jun 03, 2014 21.66 21.88 21.54 21.86 7,298,798 +0.02(+0.10%)
Jun 02, 2014 21.75 21.88 21.44 21.84 7,689,534 +0.18(+0.83%)
May 30, 2014 21.47 21.72 21.47 21.66 8,464,226 +0.10(+0.47%)
May 29, 2014 21.48 21.60 21.32 21.56 6,208,979 +0.15(+0.69%)
May 28, 2014 21.53 21.58 21.31 21.41 6,887,576 -0.16(-0.74%)
May 27, 2014 21.29 21.75 21.24 21.57 11,303,383 +0.58(+2.77%)
May 23, 2014 20.78 20.99 20.99 20.99 33,201,632 +0.14(+0.68%)
May 22, 2014 20.60 20.89 20.46 20.85 5,118,001 +0.26(+1.27%)
May 21, 2014 20.38 20.74 20.37 20.59 9,338,257 +0.42(+2.08%)
May 20, 2014 20.56 20.57 19.99 20.17 9,349,015 -0.38(-1.85%)
May 19, 2014 20.13 20.60 20.09 20.55 9,452,234 +0.30(+1.46%)
May 16, 2014 20.20 20.26 19.79 20.25 10,387,901 +0.08(+0.40%)
May 15, 2014 20.67 20.67 19.73 20.17 17,196,650 -0.62(-2.99%)
May 14, 2014 21.18 21.26 20.72 20.79 6,642,486 -0.45(-2.14%)
May 13, 2014 21.35 21.53 21.19 21.25 5,379,478 -0.10(-0.48%)
May 12, 2014 20.99 21.39 20.94 21.35 9,888,351 +0.59(+2.83%)
May 09, 2014 20.81 20.82 20.41 20.76 7,242,261 -0.06(-0.29%)
May 08, 2014 20.54 21.14 20.54 20.82 10,623,991 +0.14(+0.66%)
May 07, 2014 20.16 20.70 20.00 20.69 11,175,455 +0.73(+3.68%)
May 06, 2014 20.57 20.57 19.92 19.95 12,335,862 -0.76(-3.69%)
May 05, 2014 20.41 20.73 20.13 20.72 8,037,173 -0.18(-0.85%)
May 02, 2014 20.95 21.35 20.73 20.89 15,581,337 -0.00(-0.02%)
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.