F&G Annuities & Life Inc (NY: FG )

42.86 +0.86 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.828 7.904 7.780 7.790 720,751 -0.04(-0.49%)
Jul 30, 2019 7.704 7.847 7.627 7.828 686,929 +0.02(+0.24%)
Jul 29, 2019 7.895 7.943 7.790 7.809 461,739 -0.11(-1.33%)
Jul 26, 2019 7.847 7.933 7.780 7.914 602,215 +0.11(+1.35%)
Jul 25, 2019 7.828 7.838 7.724 7.809 696,515 -0.03(-0.37%)
Jul 24, 2019 7.570 7.838 7.570 7.838 364,520 +0.23(+3.02%)
Jul 23, 2019 7.618 7.656 7.551 7.608 294,309 +0.02(+0.25%)
Jul 22, 2019 7.666 7.713 7.465 7.589 595,974 -0.07(-0.87%)
Jul 19, 2019 7.675 7.771 7.646 7.656 243,146 -0.06(-0.74%)
Jul 18, 2019 7.771 7.799 7.646 7.713 360,055 -0.06(-0.74%)
Jul 17, 2019 7.799 7.818 7.670 7.771 598,175 -0.03(-0.37%)
Jul 16, 2019 7.780 7.933 7.771 7.799 697,843 -0.08(-0.97%)
Jul 15, 2019 7.981 7.986 7.828 7.876 514,068 -0.08(-0.96%)
Jul 12, 2019 7.904 7.981 7.895 7.952 417,345 +0.04(+0.48%)
Jul 11, 2019 7.962 8.029 7.866 7.914 414,299 -0.06(-0.72%)
Jul 10, 2019 8.086 8.134 7.962 7.971 478,454 -0.10(-1.18%)
Jul 09, 2019 8.067 8.115 7.971 8.067 879,935 -0.06(-0.71%)
Jul 08, 2019 8.296 8.306 8.105 8.124 743,129 -0.23(-2.75%)
Jul 05, 2019 8.077 8.363 8.067 8.354 679,742 +0.26(+3.19%)
Jul 03, 2019 7.952 8.134 7.952 8.096 680,474 +0.15(+1.93%)
Jul 02, 2019 7.991 7.991 7.847 7.943 530,855 -0.04(-0.48%)
Jul 01, 2019 8.086 8.115 7.914 7.981 694,845 -0.05(-0.60%)
Jun 28, 2019 7.866 8.029 7.866 8.029 1,773,481 +0.16(+2.07%)
Jun 27, 2019 7.790 7.885 7.790 7.866 449,334 +0.08(+0.98%)
Jun 26, 2019 7.838 7.857 7.732 7.790 780,380 -0.01(-0.12%)
Jun 25, 2019 7.771 7.895 7.737 7.799 1,023,758 +0.01(+0.12%)
Jun 24, 2019 7.809 7.818 7.704 7.790 660,450 -0.05(-0.61%)
Jun 21, 2019 7.895 7.933 7.790 7.838 2,092,061 -0.09(-1.09%)
Jun 20, 2019 7.933 7.943 7.828 7.924 656,303 +0.04(+0.48%)
Jun 19, 2019 7.828 7.914 7.828 7.885 599,368 +0.04(+0.49%)
Jun 18, 2019 7.666 7.847 7.656 7.847 734,297 +0.18(+2.37%)
Jun 17, 2019 7.704 7.732 7.570 7.666 635,080 -0.04(-0.50%)
Jun 14, 2019 7.838 7.838 7.694 7.704 409,707 -0.12(-1.59%)
Jun 13, 2019 7.885 7.933 7.780 7.828 421,809 +0.00(+0.00%)
Jun 12, 2019 7.943 7.952 7.818 7.828 393,055 -0.16(-2.03%)
Jun 11, 2019 7.971 8.019 7.838 7.991 1,036,096 +0.05(+0.60%)
Jun 10, 2019 7.866 8.057 7.866 7.943 591,737 +0.12(+1.59%)
Jun 07, 2019 7.895 7.991 7.780 7.818 649,296 -0.09(-1.09%)
Jun 06, 2019 8.010 8.062 7.847 7.904 483,376 -0.12(-1.55%)
Jun 05, 2019 8.086 8.115 7.933 8.029 653,344 -0.07(-0.83%)
Jun 04, 2019 7.895 8.096 7.866 8.096 2,158,537 +0.30(+3.80%)
Jun 03, 2019 7.589 7.823 7.532 7.799 1,527,471 +0.20(+2.64%)
May 31, 2019 7.799 7.847 7.589 7.599 549,485 -0.32(-3.99%)
May 30, 2019 8.096 8.172 7.876 7.914 574,891 -0.18(-2.24%)
May 29, 2019 8.172 8.172 8.057 8.096 995,492 -0.10(-1.17%)
May 28, 2019 8.268 8.335 8.182 8.191 745,388 -0.09(-1.04%)
May 24, 2019 8.210 8.296 8.201 8.277 583,383 +0.11(+1.29%)
May 23, 2019 8.335 8.344 8.153 8.172 812,335 -0.26(-3.06%)
May 22, 2019 8.440 8.488 8.421 8.430 389,874 -0.06(-0.68%)
May 21, 2019 8.382 8.492 8.382 8.488 597,879 +0.13(+1.60%)
May 20, 2019 8.296 8.411 8.277 8.354 559,286 +0.06(+0.69%)
May 17, 2019 8.344 8.430 8.277 8.296 841,386 -0.14(-1.70%)
May 16, 2019 8.220 8.564 8.220 8.440 925,582 +0.26(+3.15%)
May 15, 2019 8.077 8.220 8.067 8.182 1,036,408 +0.02(+0.23%)
May 14, 2019 8.048 8.249 8.048 8.163 1,018,007 +0.10(+1.18%)
May 13, 2019 8.019 8.100 7.943 8.067 763,690 -0.09(-1.06%)
May 10, 2019 8.163 8.220 8.096 8.153 1,557,537 -0.07(-0.81%)
May 09, 2019 8.325 8.344 8.067 8.220 1,319,835 -0.13(-1.60%)
May 08, 2019 8.229 8.535 8.077 8.354 1,679,635 +0.33(+4.17%)
May 07, 2019 8.124 8.220 7.981 8.019 579,678 -0.20(-2.44%)
May 06, 2019 7.952 8.239 7.924 8.220 515,172 +0.10(+1.18%)
May 03, 2019 8.057 8.201 8.029 8.124 1,241,468 +0.11(+1.31%)
May 02, 2019 8.048 8.124 7.962 8.019 430,192 -0.02(-0.24%)
May 01, 2019 8.143 8.172 8.029 8.038 651,747 -0.11(-1.41%)
Apr 30, 2019 8.153 8.191 8.048 8.153 799,046 +0.00(+0.00%)
Apr 29, 2019 8.096 8.220 8.096 8.153 1,329,016 +0.06(+0.71%)
Apr 26, 2019 8.010 8.134 7.991 8.096 330,402 +0.05(+0.59%)
Apr 25, 2019 8.096 8.134 8.019 8.048 331,322 -0.10(-1.17%)
Apr 24, 2019 8.143 8.182 8.067 8.143 860,008 +0.00(+0.00%)
Apr 23, 2019 8.124 8.268 8.077 8.143 704,668 +0.02(+0.24%)
Apr 22, 2019 8.057 8.143 8.034 8.124 534,086 +0.04(+0.47%)
Apr 18, 2019 8.010 8.105 8.010 8.086 505,752 +0.06(+0.71%)
Apr 17, 2019 8.153 8.191 8.029 8.029 745,039 -0.10(-1.18%)
Apr 16, 2019 8.115 8.191 8.096 8.124 695,984 +0.06(+0.71%)
Apr 15, 2019 8.048 8.086 8.000 8.067 598,536 +0.04(+0.48%)
Apr 12, 2019 8.029 8.134 7.981 8.029 752,769 +0.09(+1.08%)
Apr 11, 2019 7.952 8.067 7.924 7.943 842,770 +0.00(+0.00%)
Apr 10, 2019 7.809 7.943 7.785 7.943 773,935 +0.15(+1.96%)
Apr 09, 2019 7.885 7.885 7.761 7.790 639,342 -0.11(-1.33%)
Apr 08, 2019 7.838 7.914 7.771 7.895 555,233 +0.02(+0.24%)
Apr 05, 2019 7.799 7.885 7.685 7.876 848,709 +0.05(+0.61%)
Apr 04, 2019 7.780 7.904 7.752 7.828 732,842 +0.05(+0.61%)
Apr 03, 2019 7.646 8.043 7.580 7.780 2,039,533 +0.16(+2.13%)
Apr 02, 2019 7.618 7.646 7.541 7.618 1,530,544 -0.01(-0.13%)
Apr 01, 2019 7.522 7.723 7.522 7.627 1,268,514 +0.11(+1.40%)
Mar 29, 2019 7.580 7.599 7.494 7.522 1,015,480 +0.00(+0.00%)
Mar 28, 2019 7.532 7.618 7.484 7.522 652,049 +0.00(+0.00%)
Mar 27, 2019 7.608 7.656 7.407 7.522 1,393,781 -0.11(-1.38%)
Mar 26, 2019 7.732 7.838 7.527 7.627 1,296,900 -0.07(-0.87%)
Mar 25, 2019 7.637 7.752 7.560 7.694 1,563,450 +0.06(+0.75%)
Mar 22, 2019 8.029 8.091 7.627 7.637 1,245,862 -0.49(-6.00%)
Mar 21, 2019 8.086 8.287 8.038 8.124 1,167,976 +0.00(+0.00%)
Mar 20, 2019 8.191 8.268 8.124 8.124 927,336 -0.07(-0.82%)
Mar 19, 2019 8.268 8.354 8.191 8.191 1,232,683 -0.07(-0.81%)
Mar 18, 2019 8.277 8.406 8.239 8.258 1,183,017 +0.00(+0.00%)
Mar 15, 2019 8.172 8.325 8.134 8.258 2,726,815 +0.06(+0.70%)
Mar 14, 2019 8.201 8.225 8.029 8.201 5,566,176 +0.10(+1.18%)
Mar 13, 2019 8.086 8.134 8.010 8.105 1,513,553 +0.07(+0.83%)
Mar 12, 2019 8.048 8.086 8.000 8.038 919,083 +0.00(+0.00%)
Mar 11, 2019 8.010 8.172 7.981 8.038 1,787,606 +0.07(+0.84%)
Mar 08, 2019 8.000 8.067 7.962 7.971 885,537 -0.07(-0.83%)
Mar 07, 2019 8.048 8.115 7.933 8.038 721,523 -0.03(-0.36%)
Mar 06, 2019 8.229 8.296 8.057 8.067 920,968 -0.09(-1.06%)
Mar 05, 2019 8.124 8.228 8.086 8.153 1,454,779 +0.03(+0.35%)
Mar 04, 2019 8.268 8.296 7.991 8.124 959,341 -0.02(-0.23%)
Mar 01, 2019 8.038 8.210 8.010 8.143 588,509 +0.21(+2.65%)
Feb 28, 2019 8.000 8.239 7.866 7.933 1,134,327 +0.14(+1.84%)
Feb 27, 2019 7.790 7.847 7.732 7.790 521,767 -0.01(-0.12%)
Feb 26, 2019 7.799 7.948 7.790 7.799 414,700 -0.05(-0.61%)
Feb 25, 2019 7.895 7.962 7.828 7.847 810,941 +0.02(+0.24%)
Feb 22, 2019 7.828 7.866 7.756 7.828 490,372 +0.04(+0.49%)
Feb 21, 2019 7.904 7.943 7.742 7.790 321,422 -0.11(-1.33%)
Feb 20, 2019 7.694 7.904 7.694 7.895 538,840 +0.16(+2.10%)
Feb 19, 2019 7.560 7.761 7.551 7.732 416,444 +0.11(+1.51%)
Feb 15, 2019 7.589 7.680 7.570 7.618 736,343 +0.05(+0.63%)
Feb 14, 2019 7.522 7.589 7.398 7.570 712,022 +0.02(+0.25%)
Feb 13, 2019 7.522 7.580 7.494 7.551 458,441 +0.03(+0.38%)
Feb 12, 2019 7.417 7.522 7.369 7.522 406,273 +0.17(+2.34%)
Feb 11, 2019 7.274 7.388 7.235 7.350 428,004 +0.11(+1.59%)
Feb 08, 2019 7.169 7.283 7.140 7.235 596,566 -0.01(-0.13%)
Feb 07, 2019 7.360 7.398 7.197 7.245 482,275 -0.15(-2.07%)
Feb 06, 2019 7.369 7.417 7.341 7.398 474,420 +0.01(+0.13%)
Feb 05, 2019 7.455 7.494 7.350 7.388 683,719 -0.07(-0.90%)
Feb 04, 2019 7.417 7.474 7.398 7.455 694,233 +0.01(+0.13%)
Feb 01, 2019 7.589 7.627 7.398 7.446 804,977 -0.11(-1.52%)
Jan 31, 2019 7.513 7.580 7.503 7.560 708,619 +0.03(+0.38%)
Jan 30, 2019 7.407 7.570 7.278 7.532 608,956 +0.13(+1.81%)
Jan 29, 2019 7.398 7.446 7.312 7.398 459,617 +0.02(+0.26%)
Jan 28, 2019 7.350 7.479 7.321 7.379 583,209 -0.06(-0.77%)
Jan 25, 2019 7.427 7.503 7.388 7.436 486,083 +0.05(+0.65%)
Jan 24, 2019 7.264 7.464 7.245 7.388 776,970 +0.13(+1.84%)
Jan 23, 2019 7.341 7.398 7.159 7.255 797,238 -0.07(-0.91%)
Jan 22, 2019 7.436 7.474 7.312 7.321 1,060,476 -0.13(-1.79%)
Jan 18, 2019 7.484 7.551 7.436 7.455 439,734 -0.03(-0.38%)
Jan 17, 2019 7.360 7.503 7.341 7.484 309,167 +0.11(+1.56%)
Jan 16, 2019 7.245 7.465 7.169 7.369 910,778 +0.16(+2.25%)
Jan 15, 2019 7.197 7.293 7.121 7.207 570,616 +0.02(+0.27%)
Jan 14, 2019 7.169 7.264 7.140 7.188 614,657 -0.05(-0.66%)
Jan 11, 2019 7.188 7.274 7.154 7.235 600,646 -0.02(-0.26%)
Jan 10, 2019 7.083 7.264 7.025 7.255 1,394,265 +0.17(+2.43%)
Jan 09, 2019 6.834 7.083 6.834 7.083 1,242,901 +0.30(+4.37%)
Jan 08, 2019 6.958 7.025 6.748 6.786 1,160,267 -0.12(-1.80%)
Jan 07, 2019 6.729 6.949 6.633 6.910 1,391,184 +0.13(+1.97%)
Jan 04, 2019 6.672 6.805 6.595 6.777 2,075,530 +0.23(+3.50%)
Jan 03, 2019 6.499 6.815 6.499 6.547 3,201,195 +0.03(+0.44%)
Jan 02, 2019 6.337 6.595 6.280 6.519 3,335,435 +0.15(+2.40%)
Dec 31, 2018 6.404 6.519 6.299 6.366 1,091,646 -0.02(-0.30%)
Dec 28, 2018 6.270 6.557 6.270 6.385 2,110,475 +0.11(+1.83%)
Dec 27, 2018 5.840 6.280 5.840 6.270 1,197,125 +0.32(+5.30%)
Dec 26, 2018 5.821 5.964 5.668 5.955 2,106,560 +0.13(+2.30%)
Dec 24, 2018 5.897 5.974 5.802 5.821 1,295,768 -0.14(-2.40%)
Dec 21, 2018 6.155 6.174 5.931 5.964 2,625,748 -0.20(-3.26%)
Dec 20, 2018 6.155 6.318 6.069 6.165 1,508,100 +0.07(+1.10%)
Dec 19, 2018 6.366 6.404 6.069 6.098 1,623,829 -0.24(-3.77%)
Dec 18, 2018 6.280 6.442 6.280 6.337 854,966 +0.08(+1.22%)
Dec 17, 2018 6.289 6.461 6.261 6.261 1,095,571 -0.04(-0.61%)
Dec 14, 2018 6.261 6.404 6.261 6.299 1,268,775 -0.02(-0.30%)
Dec 13, 2018 6.404 6.461 6.280 6.318 940,147 -0.09(-1.34%)
Dec 12, 2018 6.375 6.471 6.318 6.404 1,268,067 +0.13(+2.13%)
Dec 11, 2018 6.557 6.576 6.261 6.270 908,762 -0.19(-2.96%)
Dec 10, 2018 6.605 6.633 6.261 6.461 1,302,959 -0.16(-2.45%)
Dec 07, 2018 6.834 6.920 6.576 6.624 962,540 -0.21(-3.08%)
Dec 06, 2018 7.149 7.169 6.758 6.834 1,043,184 -0.39(-5.42%)
Dec 04, 2018 7.589 7.608 7.207 7.226 853,941 -0.35(-4.67%)
Dec 03, 2018 7.742 7.742 7.417 7.580 743,718 -0.08(-1.00%)
Nov 30, 2018 7.646 7.732 7.599 7.656 1,460,969 +0.00(+0.00%)
Nov 29, 2018 7.818 7.876 7.646 7.656 700,241 -0.21(-2.67%)
Nov 28, 2018 7.790 8.029 7.742 7.866 858,310 +0.13(+1.73%)
Nov 27, 2018 7.771 7.881 7.704 7.732 654,245 -0.04(-0.49%)
Nov 26, 2018 7.513 7.828 7.494 7.771 894,001 +0.32(+4.23%)
Nov 23, 2018 7.446 7.580 7.388 7.455 265,012 -0.01(-0.13%)
Nov 21, 2018 7.465 7.465 7.465 0 +0.11(+1.43%)
Nov 20, 2018 7.474 7.560 7.326 7.360 799,666 -0.18(-2.41%)
Nov 19, 2018 7.417 7.580 7.417 7.541 663,767 +0.11(+1.41%)
Nov 16, 2018 7.407 7.465 7.283 7.436 661,014 +0.01(+0.13%)
Nov 15, 2018 7.341 7.474 7.226 7.427 538,056 +0.03(+0.39%)
Nov 14, 2018 7.589 7.608 7.331 7.398 354,068 -0.11(-1.53%)
Nov 13, 2018 7.407 7.637 7.407 7.513 504,491 +0.11(+1.55%)
Nov 12, 2018 7.551 7.551 7.388 7.398 564,852 -0.14(-1.90%)
Nov 09, 2018 7.532 7.623 7.417 7.541 848,814 -0.08(-1.00%)
Nov 08, 2018 7.646 7.694 7.278 7.618 984,076 -0.06(-0.75%)
Nov 07, 2018 7.666 7.694 7.580 7.675 698,323 +0.03(+0.37%)
Nov 06, 2018 7.637 7.742 7.608 7.646 506,090 +0.01(+0.13%)
Nov 05, 2018 7.589 7.666 7.541 7.637 488,392 +0.08(+1.01%)
Nov 02, 2018 7.675 7.732 7.474 7.560 674,197 -0.05(-0.63%)
Nov 01, 2018 7.599 7.666 7.560 7.608 461,923 +0.06(+0.76%)
Oct 31, 2018 7.551 7.642 7.465 7.551 770,696 +0.11(+1.41%)
Oct 30, 2018 7.293 7.446 7.207 7.446 1,353,864 +0.19(+2.64%)
Oct 29, 2018 7.541 7.661 7.207 7.255 1,300,549 -0.18(-2.44%)
Oct 26, 2018 7.513 7.551 7.388 7.436 1,078,150 -0.14(-1.89%)
Oct 25, 2018 7.494 7.670 7.369 7.580 920,520 +0.12(+1.67%)
Oct 24, 2018 7.713 7.713 7.446 7.455 905,000 -0.27(-3.47%)
Oct 23, 2018 7.723 7.809 7.627 7.723 918,976 -0.10(-1.22%)
Oct 22, 2018 8.019 8.086 7.646 7.818 862,226 -0.16(-2.04%)
Oct 19, 2018 8.268 8.315 7.914 7.981 913,785 -0.30(-3.58%)
Oct 18, 2018 8.526 8.564 8.249 8.277 905,977 -0.26(-3.02%)
Oct 17, 2018 8.468 8.602 8.440 8.535 886,769 +0.01(+0.11%)
Oct 16, 2018 8.554 8.564 8.287 8.526 1,853,918 -0.06(-0.67%)
Oct 15, 2018 8.402 8.593 8.382 8.583 1,358,857 +0.12(+1.47%)
Oct 12, 2018 8.363 8.468 8.191 8.459 1,426,338 +0.20(+2.43%)
Oct 11, 2018 8.449 8.602 8.249 8.258 2,201,937 -0.23(-2.70%)
Oct 10, 2018 8.564 8.669 8.373 8.488 1,741,549 -0.07(-0.78%)
Oct 09, 2018 8.488 8.674 8.440 8.554 1,060,008 +0.03(+0.34%)
Oct 08, 2018 8.440 8.545 8.325 8.526 494,982 +0.09(+1.02%)
Oct 05, 2018 8.564 8.621 8.402 8.440 1,044,042 -0.09(-1.01%)
Oct 04, 2018 8.449 8.602 8.440 8.526 864,091 +0.02(+0.22%)
Oct 03, 2018 8.526 8.621 8.459 8.507 650,887 +0.01(+0.11%)
Oct 02, 2018 8.516 8.593 8.449 8.497 663,097 -0.02(-0.22%)
Oct 01, 2018 8.583 8.640 8.449 8.516 1,064,482 -0.04(-0.45%)
Sep 28, 2018 8.516 8.593 8.488 8.554 1,203,803 +0.03(+0.34%)
Sep 27, 2018 8.344 8.535 8.287 8.526 1,445,945 +0.20(+2.41%)
Sep 26, 2018 8.430 8.430 8.268 8.325 941,149 -0.08(-0.91%)
Sep 25, 2018 8.459 8.459 8.344 8.402 605,319 -0.03(-0.34%)
Sep 24, 2018 8.545 8.545 8.373 8.430 610,736 -0.14(-1.67%)
Sep 21, 2018 8.679 8.736 8.574 8.574 1,889,823 -0.11(-1.21%)
Sep 20, 2018 8.660 8.717 8.655 8.679 574,175 +0.07(+0.78%)
Sep 19, 2018 8.459 8.631 8.430 8.612 1,267,520 +0.13(+1.58%)
Sep 18, 2018 8.363 8.488 8.320 8.478 1,135,040 +0.17(+2.07%)
Sep 17, 2018 8.411 8.564 8.244 8.306 775,798 +0.00(+0.00%)
Sep 14, 2018 8.315 8.392 8.258 8.306 630,987 -0.01(-0.11%)
Sep 13, 2018 8.459 8.488 8.306 8.315 400,793 -0.12(-1.47%)
Sep 12, 2018 8.449 8.449 8.325 8.440 567,940 -0.04(-0.45%)
Sep 11, 2018 8.335 8.488 8.315 8.478 708,738 +0.12(+1.49%)
Sep 10, 2018 8.335 8.430 8.258 8.354 566,857 +0.06(+0.69%)
Sep 07, 2018 8.583 8.612 8.287 8.296 1,045,402 -0.32(-3.66%)
Sep 06, 2018 8.612 8.860 8.574 8.612 2,075,557 +0.09(+1.01%)
Sep 05, 2018 8.459 8.593 8.430 8.526 786,486 +0.10(+1.13%)
Sep 04, 2018 8.335 8.497 8.287 8.430 616,580 +0.11(+1.26%)
Aug 31, 2018 8.325 8.325 8.325 0 -0.02(-0.23%)
Aug 30, 2018 8.382 8.430 8.325 8.344 683,471 -0.03(-0.34%)
Aug 29, 2018 8.459 8.488 8.335 8.373 699,134 -0.03(-0.34%)
Aug 28, 2018 8.507 8.554 8.382 8.402 493,204 -0.11(-1.24%)
Aug 27, 2018 8.564 8.660 8.478 8.507 503,260 -0.02(-0.22%)
Aug 24, 2018 8.516 8.564 8.392 8.526 1,000,833 +0.08(+0.91%)
Aug 23, 2018 8.583 8.612 8.440 8.449 890,732 -0.14(-1.67%)
Aug 22, 2018 8.707 8.746 8.574 8.593 847,252 -0.11(-1.32%)
Aug 21, 2018 8.774 8.899 8.607 8.707 972,643 -0.09(-0.98%)
Aug 20, 2018 8.927 8.961 8.784 8.793 359,967 -0.12(-1.39%)
Aug 17, 2018 8.908 8.946 8.822 8.918 478,968 -0.01(-0.11%)
Aug 16, 2018 8.918 8.994 8.870 8.927 516,207 +0.09(+0.97%)
Aug 15, 2018 8.908 8.942 8.813 8.841 879,291 -0.09(-0.96%)
Aug 14, 2018 8.918 8.994 8.870 8.927 675,145 +0.08(+0.86%)
Aug 13, 2018 8.946 9.028 8.822 8.851 755,942 -0.06(-0.64%)
Aug 10, 2018 8.975 8.975 8.793 8.908 593,845 -0.03(-0.32%)
Aug 09, 2018 9.137 9.166 8.736 8.937 1,458,167 -0.20(-2.20%)
Aug 08, 2018 9.023 9.204 8.889 9.137 894,873 +0.21(+2.36%)
Aug 07, 2018 8.889 9.042 8.870 8.927 964,482 +0.11(+1.19%)
Aug 06, 2018 8.937 8.937 8.774 8.822 1,033,241 -0.12(-1.39%)
Aug 03, 2018 8.554 9.042 8.554 8.946 3,372,868 +0.37(+4.35%)
Aug 02, 2018 8.554 8.583 8.478 8.574 481,075 -0.03(-0.33%)
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.