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

Focus Financial Partners Inc Cl A (NQ: FOCS )

52.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2023 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 (%)
Aug 31, 2021 52.05 52.44 51.60 51.88 226,451 -0.13(-0.25%)
Aug 30, 2021 52.41 52.44 51.75 52.01 221,775 -0.08(-0.15%)
Aug 27, 2021 51.02 52.69 50.58 52.09 411,705 +1.04(+2.04%)
Aug 26, 2021 51.39 51.89 50.84 51.05 378,866 -0.32(-0.62%)
Aug 25, 2021 50.99 51.65 50.79 51.37 267,362 +0.40(+0.78%)
Aug 24, 2021 50.96 51.51 50.84 50.97 378,696 +0.27(+0.53%)
Aug 23, 2021 49.60 51.03 49.60 50.70 426,669 +1.59(+3.24%)
Aug 20, 2021 48.62 49.15 48.62 49.11 291,082 +0.48(+0.99%)
Aug 19, 2021 48.36 49.03 47.88 48.63 277,633 -0.36(-0.73%)
Aug 18, 2021 49.30 50.03 48.84 48.99 333,586 -0.10(-0.20%)
Aug 17, 2021 49.52 49.84 48.46 49.09 268,528 -0.72(-1.45%)
Aug 16, 2021 49.82 50.12 49.09 49.81 270,535 -0.10(-0.20%)
Aug 13, 2021 50.06 50.22 49.55 49.91 184,100 -0.08(-0.16%)
Aug 12, 2021 49.99 50.16 49.64 49.99 253,032 -0.20(-0.40%)
Aug 11, 2021 50.90 51.32 49.98 50.19 284,996 -0.29(-0.57%)
Aug 10, 2021 50.41 50.97 50.00 50.48 392,080 +0.12(+0.24%)
Aug 09, 2021 50.63 50.66 49.51 50.36 206,963 -0.13(-0.26%)
Aug 06, 2021 51.24 51.72 49.34 50.49 370,724 -0.21(-0.41%)
Aug 05, 2021 52.43 52.43 50.53 50.70 594,523 -0.94(-1.82%)
Aug 04, 2021 51.26 51.92 50.75 51.64 346,053 -0.05(-0.10%)
Aug 03, 2021 51.23 52.07 50.59 51.69 310,656 +0.43(+0.84%)
Aug 02, 2021 51.63 52.57 51.16 51.26 470,525 -0.07(-0.14%)
Jul 30, 2021 51.32 52.71 51.12 51.33 432,782 -0.05(-0.10%)
Jul 29, 2021 50.20 52.15 50.02 51.38 382,576 +1.81(+3.65%)
Jul 28, 2021 49.73 50.10 49.00 49.57 253,992 -0.09(-0.18%)
Jul 27, 2021 49.71 50.20 49.29 49.66 198,534 -0.55(-1.10%)
Jul 26, 2021 50.19 51.08 50.05 50.21 284,321 +0.10(+0.20%)
Jul 23, 2021 50.51 50.67 49.78 50.11 191,842 +0.09(+0.18%)
Jul 22, 2021 50.76 51.01 49.50 50.02 172,847 -0.73(-1.44%)
Jul 21, 2021 50.48 51.08 49.69 50.75 436,595 +0.75(+1.50%)
Jul 20, 2021 48.23 50.11 48.23 50.00 454,330 +1.91(+3.97%)
Jul 19, 2021 48.43 48.99 47.21 48.09 428,645 -1.76(-3.53%)
Jul 16, 2021 51.30 51.47 49.73 49.85 336,037 -0.92(-1.81%)
Jul 15, 2021 51.63 52.91 50.30 50.77 327,205 -1.12(-2.16%)
Jul 14, 2021 51.82 52.57 50.85 51.89 525,072 -0.50(-0.95%)
Jul 13, 2021 53.33 53.65 52.33 52.39 360,833 -1.13(-2.11%)
Jul 12, 2021 52.41 53.98 52.22 53.52 667,841 +1.16(+2.22%)
Jul 09, 2021 51.07 52.42 50.76 52.36 474,020 +1.87(+3.70%)
Jul 08, 2021 50.94 51.20 49.76 50.49 505,195 -1.34(-2.59%)
Jul 07, 2021 51.43 51.91 50.64 51.83 650,253 +0.58(+1.13%)
Jul 06, 2021 50.35 51.56 49.96 51.25 525,929 +1.06(+2.11%)
Jul 02, 2021 50.27 50.45 49.52 50.19 454,473 +0.19(+0.38%)
Jul 01, 2021 49.01 50.11 48.84 50.00 855,738 +1.50(+3.09%)
Jun 30, 2021 49.37 49.55 48.40 48.50 605,328 -0.89(-1.80%)
Jun 29, 2021 50.13 50.53 49.06 49.39 531,124 -0.64(-1.28%)
Jun 28, 2021 51.43 51.62 50.00 50.03 435,161 -1.44(-2.80%)
Jun 25, 2021 51.08 51.98 50.94 51.47 2,479,174 +0.03(+0.06%)
Jun 24, 2021 52.32 52.58 50.78 51.44 738,904 -0.39(-0.75%)
Jun 23, 2021 51.65 52.20 51.20 51.83 1,906,410 +0.64(+1.25%)
Jun 22, 2021 49.72 51.39 49.42 51.19 4,852,041 -3.20(-5.88%)
Jun 21, 2021 53.45 54.48 53.21 54.39 393,866 +1.16(+2.18%)
Jun 18, 2021 53.30 54.02 53.09 53.23 700,481 -1.02(-1.88%)
Jun 17, 2021 54.54 54.70 52.93 54.25 374,478 -0.20(-0.37%)
Jun 16, 2021 54.04 54.75 53.88 54.45 464,622 +0.41(+0.76%)
Jun 15, 2021 53.83 54.41 53.83 54.04 375,831 +0.25(+0.46%)
Jun 14, 2021 53.34 53.80 53.11 53.79 278,582 +0.75(+1.41%)
Jun 11, 2021 53.30 53.45 52.66 53.04 305,924 -0.18(-0.34%)
Jun 10, 2021 53.21 53.35 52.73 53.22 564,629 +0.12(+0.23%)
Jun 09, 2021 53.40 53.53 52.61 53.10 474,934 -0.15(-0.28%)
Jun 08, 2021 53.25 53.51 52.17 53.25 276,522 +0.02(+0.04%)
Jun 07, 2021 52.27 53.26 51.68 53.23 394,688 +1.23(+2.37%)
Jun 04, 2021 51.56 52.23 51.42 52.00 172,497 +0.33(+0.64%)
Jun 03, 2021 51.50 51.86 50.89 51.67 256,847 -0.59(-1.13%)
Jun 02, 2021 52.46 52.74 51.44 52.26 589,157 -0.23(-0.44%)
Jun 01, 2021 51.06 53.09 51.06 52.49 1,147,790 +1.80(+3.55%)
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 50.48 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 +1.27(+2.66%)
May 21, 2021 48.15 48.51 47.45 47.70 227,604 +0.08(+0.17%)
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 45.34 47.24 45.34 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 43.52 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 -0.14(-0.33%)
Mar 18, 2021 46.07 46.93 44.23 44.52 423,338 -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 45.30 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 51.98 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 48.80 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 44.52 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 45.77 43.63 44.91 367,088 -1.26(-2.73%)
Dec 18, 2020 46.00 46.84 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 38.45 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 30.16 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 37.09 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%)
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.