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

Franco Nev Corp (TSX: FNV )

167.69 -2.35 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2020 167.78 174.01 167.75 172.87 1,407,435 +3.42(+2.02%)
Nov 27, 2020 167.00 171.55 166.41 169.45 342,365 +0.20(+0.12%)
Nov 26, 2020 171.49 171.49 168.87 169.25 137,590 -0.40(-0.24%)
Nov 25, 2020 165.98 170.30 164.43 169.65 550,224 +6.08(+3.72%)
Nov 24, 2020 162.21 165.99 162.21 163.57 833,729 -2.50(-1.51%)
Nov 23, 2020 167.84 168.84 164.52 166.07 467,589 -4.08(-2.40%)
Nov 20, 2020 168.35 170.36 167.99 170.15 574,984 +3.34(+2.00%)
Nov 19, 2020 167.18 168.45 166.13 166.81 579,882 -1.76(-1.04%)
Nov 18, 2020 176.29 176.29 168.45 168.57 647,455 -7.93(-4.49%)
Nov 17, 2020 176.21 178.00 175.73 176.50 326,642 +0.00(+0.00%)
Nov 16, 2020 176.33 177.77 175.10 176.50 740,721 -2.37(-1.32%)
Nov 13, 2020 181.17 181.17 178.23 178.87 335,425 +0.75(+0.42%)
Nov 12, 2020 176.75 179.52 175.94 178.12 396,162 +4.18(+2.40%)
Nov 11, 2020 176.00 176.94 172.69 173.94 703,842 -2.67(-1.51%)
Nov 10, 2020 186.21 186.56 176.61 176.61 636,115 -8.65(-4.67%)
Nov 09, 2020 187.40 187.49 182.50 185.26 824,742 -11.25(-5.72%)
Nov 06, 2020 195.96 197.69 194.00 196.51 379,235 +0.55(+0.28%)
Nov 05, 2020 189.00 196.13 188.29 195.96 554,809 +11.62(+6.30%)
Nov 04, 2020 186.79 188.47 183.34 184.34 280,221 -1.25(-0.67%)
Nov 03, 2020 184.43 186.69 182.54 185.59 283,598 +2.48(+1.35%)
Nov 02, 2020 182.94 184.68 181.27 183.11 327,238 +1.52(+0.84%)
Oct 30, 2020 178.31 182.35 177.09 181.59 452,745 +4.39(+2.48%)
Oct 29, 2020 176.52 179.34 176.30 177.20 279,296 +0.91(+0.52%)
Oct 28, 2020 179.00 180.00 175.86 176.29 470,872 -5.62(-3.09%)
Oct 27, 2020 179.57 182.12 178.95 181.91 211,353 +2.56(+1.43%)
Oct 26, 2020 180.69 183.60 179.16 179.35 247,675 -1.87(-1.03%)
Oct 23, 2020 183.02 183.54 180.88 181.22 335,901 -2.44(-1.33%)
Oct 22, 2020 183.11 184.02 180.72 183.66 229,370 -1.19(-0.64%)
Oct 21, 2020 183.99 186.50 183.60 184.85 277,656 +1.70(+0.93%)
Oct 20, 2020 182.63 183.59 180.93 183.15 405,658 +1.89(+1.04%)
Oct 19, 2020 184.49 185.65 181.02 181.26 341,916 -3.12(-1.69%)
Oct 16, 2020 185.09 186.17 183.92 184.38 222,966 -1.36(-0.73%)
Oct 15, 2020 185.08 186.50 183.97 185.74 282,501 -0.22(-0.12%)
Oct 14, 2020 187.20 188.24 185.10 185.96 409,186 -0.40(-0.21%)
Oct 13, 2020 185.99 186.87 182.70 186.36 312,245 +1.16(+0.63%)
Oct 09, 2020 185.20 185.20 185.20 0 +4.05(+2.24%)
Oct 08, 2020 180.07 182.81 179.92 181.15 363,126 +1.32(+0.73%)
Oct 07, 2020 180.29 181.90 178.96 179.83 456,247 +0.48(+0.27%)
Oct 06, 2020 187.31 188.92 179.34 179.35 412,100 -7.94(-4.24%)
Oct 05, 2020 186.93 189.60 186.14 187.29 210,199 +1.19(+0.64%)
Oct 02, 2020 189.19 189.83 185.89 186.10 263,889 -1.51(-0.80%)
Oct 01, 2020 187.58 190.50 186.70 187.61 267,820 +1.54(+0.83%)
Sep 30, 2020 186.71 188.01 183.96 186.07 402,509 -0.94(-0.50%)
Sep 29, 2020 186.13 188.80 186.13 187.01 219,438 +1.23(+0.66%)
Sep 28, 2020 188.29 188.29 183.54 185.78 259,787 +0.05(+0.03%)
Sep 25, 2020 185.34 186.42 183.30 185.73 290,394 -0.30(-0.16%)
Sep 24, 2020 181.06 187.52 180.74 186.03 555,181 +4.41(+2.43%)
Sep 23, 2020 187.44 188.67 181.12 181.62 425,294 -7.73(-4.08%)
Sep 22, 2020 188.64 191.19 187.53 189.35 253,402 +1.49(+0.79%)
Sep 21, 2020 187.34 189.60 184.04 187.86 342,807 -0.15(-0.08%)
Sep 18, 2020 193.89 194.71 188.01 188.01 1,460,941 -4.42(-2.30%)
Sep 17, 2020 190.18 193.72 188.82 192.43 416,887 -1.39(-0.72%)
Sep 16, 2020 196.85 197.58 193.45 193.82 263,430 -1.50(-0.77%)
Sep 15, 2020 197.39 197.70 193.76 195.32 336,202 +1.09(+0.56%)
Sep 14, 2020 192.11 194.54 192.11 194.23 609,310 +3.14(+1.64%)
Sep 11, 2020 194.67 196.00 190.56 191.09 891,151 -2.14(-1.11%)
Sep 10, 2020 200.16 200.16 192.62 193.23 385,433 -4.80(-2.42%)
Sep 09, 2020 194.46 199.13 193.90 198.03 337,300 +5.79(+3.01%)
Sep 08, 2020 187.58 195.19 185.34 192.24 294,678 +2.13(+1.12%)
Sep 04, 2020 190.11 190.11 190.11 0 -4.28(-2.20%)
Sep 03, 2020 195.74 196.99 190.45 194.39 347,182 -1.35(-0.69%)
Sep 02, 2020 193.44 196.78 190.40 195.74 322,914 +0.98(+0.50%)
Sep 01, 2020 199.47 199.48 191.61 194.76 322,394 -1.41(-0.72%)
Aug 31, 2020 196.12 198.46 195.10 196.17 463,987 +0.60(+0.31%)
Aug 28, 2020 198.88 198.88 195.22 195.57 284,367 +0.41(+0.21%)
Aug 27, 2020 201.06 201.06 192.98 195.16 312,717 -2.84(-1.43%)
Aug 26, 2020 192.01 198.50 192.01 198.00 249,836 +3.98(+2.05%)
Aug 25, 2020 192.15 194.30 189.42 194.02 426,337 +0.05(+0.03%)
Aug 24, 2020 196.74 197.96 193.47 193.97 260,965 -1.87(-0.95%)
Aug 21, 2020 196.90 197.00 193.21 195.84 502,154 -3.58(-1.80%)
Aug 20, 2020 195.59 200.69 194.84 199.42 421,770 +3.83(+1.96%)
Aug 19, 2020 198.33 200.02 194.29 195.59 634,359 -4.41(-2.20%)
Aug 18, 2020 205.71 206.34 197.97 200.00 252,734 -2.07(-1.02%)
Aug 17, 2020 202.18 202.18 198.48 202.07 393,953 +6.45(+3.30%)
Aug 14, 2020 196.09 196.84 192.87 195.62 260,395 -0.41(-0.21%)
Aug 13, 2020 194.97 197.78 191.83 196.03 315,837 +4.72(+2.47%)
Aug 12, 2020 193.22 196.37 190.74 191.31 753,195 +1.84(+0.97%)
Aug 11, 2020 194.99 197.81 187.58 189.47 881,375 -14.15(-6.95%)
Aug 10, 2020 208.00 211.51 203.09 203.62 342,714 -1.97(-0.96%)
Aug 07, 2020 206.46 209.09 204.27 205.59 386,235 -2.19(-1.05%)
Aug 06, 2020 218.87 218.87 204.14 207.78 428,216 -5.51(-2.58%)
Aug 05, 2020 220.50 220.50 212.83 213.29 428,493 -3.80(-1.75%)
Aug 04, 2020 210.91 217.18 210.29 217.09 502,464 +2.99(+1.40%)
Jul 31, 2020 214.10 214.10 214.10 0 +2.10(+0.99%)
Jul 30, 2020 212.46 215.12 208.50 212.00 391,235 -3.59(-1.67%)
Jul 29, 2020 218.48 218.85 212.09 215.59 388,033 -2.71(-1.24%)
Jul 28, 2020 215.28 220.90 213.37 218.30 454,031 -0.39(-0.18%)
Jul 27, 2020 219.49 222.15 216.51 218.69 374,981 +5.70(+2.68%)
Jul 24, 2020 210.99 213.02 209.73 212.99 520,624 +3.88(+1.86%)
Jul 23, 2020 211.89 213.89 206.34 209.11 411,360 -2.78(-1.31%)
Jul 22, 2020 212.00 214.10 209.76 211.89 303,023 +2.47(+1.18%)
Jul 21, 2020 210.41 213.16 207.82 209.42 422,939 +0.94(+0.45%)
Jul 20, 2020 205.82 210.61 205.54 208.48 279,668 +4.70(+2.31%)
Jul 17, 2020 202.17 204.59 200.49 203.78 292,285 +3.44(+1.72%)
Jul 16, 2020 199.77 202.03 198.37 200.34 340,190 +0.18(+0.09%)
Jul 15, 2020 197.71 200.75 195.37 200.16 332,650 +0.43(+0.22%)
Jul 14, 2020 192.02 199.81 192.02 199.73 450,922 +6.98(+3.62%)
Jul 13, 2020 196.02 198.70 192.48 192.75 464,320 -1.88(-0.97%)
Jul 10, 2020 196.20 197.31 193.18 194.63 315,265 -1.37(-0.70%)
Jul 09, 2020 196.95 197.48 191.25 196.00 581,477 +0.44(+0.22%)
Jul 08, 2020 195.88 197.62 191.60 195.56 500,745 +2.97(+1.54%)
Jul 07, 2020 187.88 193.07 187.27 192.59 384,917 +4.44(+2.36%)
Jul 06, 2020 187.26 189.86 186.74 188.15 553,279 +2.00(+1.07%)
Jul 03, 2020 186.91 186.91 183.78 186.15 113,169 +0.27(+0.15%)
Jul 02, 2020 188.40 191.20 185.49 185.88 503,585 -3.77(-1.99%)
Jun 30, 2020 189.65 189.65 189.65 0 -0.18(-0.09%)
Jun 29, 2020 188.71 189.84 187.39 189.83 305,760 +2.21(+1.18%)
Jun 26, 2020 185.29 187.94 183.40 187.62 454,995 +1.20(+0.64%)
Jun 25, 2020 183.75 186.45 181.53 186.42 328,755 +2.84(+1.55%)
Jun 24, 2020 184.25 186.72 180.82 183.58 838,966 -1.07(-0.58%)
Jun 23, 2020 187.35 188.31 184.38 184.65 559,343 -0.25(-0.14%)
Jun 22, 2020 182.99 187.32 181.71 184.90 1,020,789 +5.91(+3.30%)
Jun 19, 2020 176.48 180.47 175.28 178.99 1,938,650 +4.40(+2.52%)
Jun 18, 2020 175.12 176.46 173.96 174.59 303,862 -1.94(-1.10%)
Jun 17, 2020 174.59 178.01 174.34 176.53 324,202 +2.50(+1.44%)
Jun 16, 2020 179.38 180.00 173.34 174.03 432,708 -5.85(-3.25%)
Jun 15, 2020 172.49 180.03 170.40 179.88 435,368 +4.20(+2.39%)
Jun 12, 2020 178.42 181.10 175.48 175.68 594,872 -1.90(-1.07%)
Jun 11, 2020 184.28 186.00 175.96 177.58 692,578 -3.12(-1.73%)
Jun 10, 2020 176.57 181.25 171.43 180.70 659,994 +7.24(+4.17%)
Jun 09, 2020 175.00 176.02 171.53 173.46 538,358 +1.73(+1.01%)
Jun 08, 2020 172.63 174.11 170.52 171.73 714,168 -1.21(-0.70%)
Jun 05, 2020 170.00 173.54 166.76 172.94 868,195 -6.10(-3.41%)
Jun 04, 2020 179.00 183.31 178.15 179.04 749,276 +1.85(+1.04%)
Jun 03, 2020 179.40 182.25 175.73 177.19 713,015 -5.66(-3.10%)
Jun 02, 2020 190.61 190.83 181.61 182.85 702,604 -7.39(-3.88%)
Jun 01, 2020 192.49 194.51 186.96 190.24 562,927 -3.02(-1.56%)
May 29, 2020 199.01 199.64 192.73 193.26 1,255,886 -1.30(-0.67%)
May 28, 2020 194.01 197.25 192.34 194.56 658,399 +3.28(+1.71%)
May 27, 2020 191.48 192.85 186.05 191.28 798,513 -4.78(-2.44%)
May 26, 2020 205.37 205.37 195.14 196.06 619,996 -13.31(-6.36%)
May 25, 2020 205.83 210.00 205.00 209.37 128,514 +3.34(+1.62%)
May 22, 2020 203.57 209.08 203.53 206.03 445,329 +4.68(+2.32%)
May 21, 2020 204.37 204.48 197.17 201.35 522,029 -3.72(-1.81%)
May 20, 2020 208.36 210.77 204.57 205.07 507,612 -2.25(-1.09%)
May 19, 2020 206.61 211.41 205.83 207.32 550,518 -4.98(-2.35%)
May 15, 2020 212.30 212.30 212.30 0 +6.77(+3.29%)
May 14, 2020 198.95 207.87 198.95 205.53 446,299 +5.91(+2.96%)
May 13, 2020 199.75 203.13 196.22 199.62 434,999 +1.53(+0.77%)
May 12, 2020 198.95 202.21 197.46 198.09 583,522 +0.04(+0.02%)
May 11, 2020 200.00 200.00 193.10 198.05 645,101 -1.35(-0.68%)
May 08, 2020 202.50 205.22 196.49 199.40 518,765 -2.80(-1.38%)
May 07, 2020 202.64 206.35 197.90 202.20 614,525 +0.85(+0.42%)
May 06, 2020 202.72 203.35 199.49 201.35 544,668 -3.62(-1.77%)
May 05, 2020 198.62 205.91 197.70 204.97 627,396 +3.16(+1.57%)
May 04, 2020 197.00 203.87 196.85 201.81 650,066 +7.29(+3.75%)
May 01, 2020 181.78 194.52 181.02 194.52 560,700 +10.36(+5.63%)
Apr 30, 2020 188.49 191.01 183.35 184.16 797,309 -5.60(-2.95%)
Apr 29, 2020 188.87 192.80 183.93 189.76 707,968 -0.68(-0.36%)
Apr 28, 2020 187.17 193.14 186.95 190.44 579,491 +0.32(+0.17%)
Apr 27, 2020 194.01 194.47 187.75 190.12 502,649 -1.92(-1.00%)
Apr 24, 2020 191.72 193.32 188.20 192.04 684,777 +4.58(+2.44%)
Apr 23, 2020 186.93 194.35 186.46 187.46 857,466 +1.66(+0.89%)
Apr 22, 2020 181.57 186.53 181.19 185.80 765,651 +7.85(+4.41%)
Apr 21, 2020 173.64 180.23 171.42 177.95 696,065 +2.43(+1.38%)
Apr 20, 2020 174.93 179.23 172.92 175.52 624,912 +1.67(+0.96%)
Apr 17, 2020 168.80 176.10 166.60 173.85 669,272 -0.88(-0.50%)
Apr 16, 2020 172.93 176.45 172.83 174.73 829,367 +2.12(+1.23%)
Apr 15, 2020 170.59 176.49 169.31 172.61 675,292 +1.13(+0.66%)
Apr 14, 2020 173.01 177.45 167.44 171.48 864,675 +2.49(+1.47%)
Apr 13, 2020 159.36 170.55 157.44 168.99 532,490 +9.84(+6.18%)
Apr 09, 2020 159.15 159.15 159.15 0 +11.37(+7.69%)
Apr 08, 2020 150.75 151.00 145.29 147.78 1,119,410 -2.57(-1.71%)
Apr 07, 2020 153.51 154.08 144.60 150.35 1,000,061 -5.92(-3.79%)
Apr 06, 2020 155.69 157.78 152.35 156.27 780,829 +3.43(+2.24%)
Apr 03, 2020 152.77 158.13 150.66 152.84 565,500 -0.14(-0.09%)
Apr 02, 2020 149.66 155.07 148.17 152.98 727,977 +7.07(+4.85%)
Apr 01, 2020 140.63 147.00 139.92 145.91 728,354 +5.30(+3.77%)
Mar 31, 2020 138.20 144.48 137.51 140.61 897,667 +2.13(+1.54%)
Mar 30, 2020 143.13 148.04 134.84 138.48 1,023,488 -1.87(-1.33%)
Mar 27, 2020 152.76 155.00 138.84 140.35 807,295 -14.30(-9.25%)
Mar 26, 2020 158.31 161.32 147.16 154.65 840,399 -2.98(-1.89%)
Mar 25, 2020 159.58 164.72 155.49 157.63 942,387 -3.28(-2.04%)
Mar 24, 2020 160.00 163.73 152.25 160.91 820,283 +12.61(+8.50%)
Mar 23, 2020 140.00 152.15 138.53 148.30 682,583 +12.23(+8.99%)
Mar 20, 2020 148.73 149.14 134.08 136.07 1,729,491 -14.20(-9.45%)
Mar 19, 2020 146.92 155.89 134.76 150.27 906,544 +0.17(+0.11%)
Mar 18, 2020 147.80 156.38 142.05 150.10 1,287,229 +0.56(+0.37%)
Mar 17, 2020 135.59 160.51 135.51 149.54 1,636,134 +13.41(+9.85%)
Mar 16, 2020 107.00 139.48 105.93 136.13 1,674,117 +14.14(+11.59%)
Mar 13, 2020 134.82 137.07 119.93 121.99 1,801,023 -10.15(-7.68%)
Mar 12, 2020 131.11 139.80 117.26 132.14 1,842,275 -8.31(-5.92%)
Mar 11, 2020 146.33 150.23 139.82 140.45 1,514,996 -7.98(-5.38%)
Mar 10, 2020 147.02 153.50 140.73 148.43 2,542,796 +1.50(+1.02%)
Mar 09, 2020 155.71 157.85 146.23 146.93 1,655,933 -12.80(-8.01%)
Mar 06, 2020 163.21 163.80 155.45 159.73 1,056,629 -2.16(-1.33%)
Mar 05, 2020 158.75 162.06 156.24 161.89 942,048 +5.22(+3.33%)
Mar 04, 2020 155.09 156.87 152.06 156.67 693,048 +3.57(+2.33%)
Mar 03, 2020 148.38 157.43 146.75 153.10 1,171,957 +6.57(+4.48%)
Mar 02, 2020 144.50 146.88 143.45 146.53 909,029 +2.43(+1.69%)
Feb 28, 2020 143.19 148.77 139.64 144.10 2,066,816 -8.91(-5.82%)
Feb 27, 2020 159.87 160.00 152.30 153.01 513,792 -4.31(-2.74%)
Feb 26, 2020 155.66 158.91 155.66 157.32 586,498 +0.57(+0.36%)
Feb 25, 2020 158.52 160.46 156.63 156.75 691,060 -3.09(-1.93%)
Feb 24, 2020 163.20 163.20 158.47 159.84 826,614 +2.34(+1.49%)
Feb 21, 2020 157.84 157.85 155.81 157.50 599,555 +3.42(+2.22%)
Feb 20, 2020 155.19 155.75 152.18 154.08 531,332 -1.10(-0.71%)
Feb 19, 2020 155.49 155.73 153.81 155.18 363,721 +0.05(+0.03%)
Feb 18, 2020 154.98 155.13 153.41 155.13 374,047 +1.95(+1.27%)
Feb 14, 2020 153.18 153.18 153.18 0 +1.22(+0.80%)
Feb 13, 2020 151.47 152.72 150.67 151.96 385,016 +0.97(+0.64%)
Feb 12, 2020 151.84 152.19 150.83 150.99 346,524 -1.31(-0.86%)
Feb 11, 2020 151.31 152.41 150.53 152.30 323,183 +0.73(+0.48%)
Feb 10, 2020 150.79 152.07 150.57 151.57 284,364 +1.31(+0.87%)
Feb 07, 2020 152.17 152.55 150.00 150.26 323,083 -1.49(-0.98%)
Feb 06, 2020 149.92 151.94 148.62 151.75 315,989 +3.13(+2.11%)
Feb 05, 2020 148.73 149.11 147.24 148.62 313,215 -0.34(-0.23%)
Feb 04, 2020 148.91 149.57 146.30 148.96 530,242 -1.28(-0.85%)
Feb 03, 2020 150.20 150.69 148.71 150.24 334,494 -0.19(-0.13%)
Jan 31, 2020 149.72 151.56 149.19 150.43 440,733 +1.25(+0.84%)
Jan 30, 2020 148.49 149.70 147.89 149.18 387,718 +1.10(+0.74%)
Jan 29, 2020 145.54 148.14 145.05 148.08 306,370 +2.53(+1.74%)
Jan 28, 2020 144.19 146.26 144.07 145.55 410,189 +0.45(+0.31%)
Jan 27, 2020 146.90 147.90 144.39 145.10 352,156 +0.09(+0.06%)
Jan 24, 2020 142.53 145.25 142.50 145.01 296,020 +2.30(+1.61%)
Jan 23, 2020 141.48 143.54 141.48 142.71 401,763 +0.67(+0.47%)
Jan 22, 2020 141.72 142.72 141.42 142.04 357,027 -0.09(-0.06%)
Jan 21, 2020 137.66 142.20 137.00 142.13 462,766 +3.89(+2.81%)
Jan 20, 2020 138.06 139.03 137.55 138.24 78,542 +0.24(+0.17%)
Jan 17, 2020 137.71 138.71 136.96 138.00 308,038 +0.69(+0.50%)
Jan 16, 2020 136.50 137.41 135.60 137.31 316,949 +0.13(+0.09%)
Jan 15, 2020 134.67 137.24 134.35 137.18 386,886 +3.16(+2.36%)
Jan 14, 2020 132.00 134.10 131.76 134.02 385,771 +1.71(+1.29%)
Jan 13, 2020 133.43 133.53 132.31 132.31 328,832 -1.47(-1.10%)
Jan 10, 2020 131.70 134.15 131.70 133.78 351,282 +2.09(+1.59%)
Jan 09, 2020 130.86 132.40 130.28 131.69 412,962 +0.29(+0.22%)
Jan 08, 2020 135.53 135.76 131.18 131.40 573,171 -3.98(-2.94%)
Jan 07, 2020 134.70 135.82 134.40 135.38 464,739 +0.68(+0.50%)
Jan 06, 2020 136.53 136.65 134.26 134.70 431,694 +0.58(+0.43%)
Jan 03, 2020 136.70 137.43 133.61 134.12 419,875 -0.30(-0.22%)
Jan 02, 2020 135.25 135.56 133.51 134.42 394,894 +0.33(+0.25%)
Dec 31, 2019 134.09 134.09 134.09 0 -0.90(-0.67%)
Dec 30, 2019 133.63 134.99 132.91 134.99 350,583 +1.72(+1.29%)
Dec 27, 2019 134.87 135.01 133.05 133.27 311,769 -0.19(-0.14%)
Dec 24, 2019 133.46 133.46 133.46 0 +2.52(+1.92%)
Dec 23, 2019 127.76 131.02 127.00 130.94 434,880 +3.94(+3.10%)
Dec 20, 2019 128.40 129.29 126.90 127.00 1,011,679 -1.04(-0.81%)
Dec 19, 2019 128.14 128.66 127.20 128.04 329,922 +0.55(+0.43%)
Dec 18, 2019 127.20 128.66 127.10 127.49 503,543 +0.02(+0.02%)
Dec 17, 2019 128.77 128.95 127.23 127.47 518,281 -1.21(-0.94%)
Dec 16, 2019 130.10 130.10 128.38 128.68 340,756 -1.22(-0.94%)
Dec 13, 2019 127.99 130.43 127.80 129.90 490,019 +1.36(+1.06%)
Dec 12, 2019 130.76 131.29 128.21 128.54 601,465 -1.36(-1.05%)
Dec 11, 2019 130.51 130.91 128.81 129.90 690,464 -0.72(-0.55%)
Dec 10, 2019 129.11 130.73 128.60 130.62 439,481 +2.10(+1.63%)
Dec 09, 2019 128.95 130.17 128.41 128.52 328,061 -0.24(-0.19%)
Dec 06, 2019 128.25 130.41 127.94 128.76 399,104 -0.49(-0.38%)
Dec 05, 2019 128.39 130.59 128.38 129.25 401,275 +0.61(+0.47%)
Dec 04, 2019 131.27 131.91 128.33 128.64 526,266 -2.97(-2.26%)
Dec 03, 2019 132.38 134.70 130.80 131.61 1,333,789 +0.13(+0.10%)
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.