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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.214 9.262 9.090 9.224 955,112 -0.09(-0.92%)
Jan 30, 2020 9.032 9.324 9.013 9.310 583,314 +0.18(+1.99%)
Jan 29, 2020 9.147 9.219 8.985 9.128 683,329 -0.01(-0.10%)
Jan 28, 2020 8.937 9.224 8.899 9.137 1,399,214 +0.28(+3.13%)
Jan 27, 2020 8.860 8.899 8.813 8.860 706,352 -0.15(-1.70%)
Jan 24, 2020 9.157 9.171 8.994 9.013 647,517 -0.14(-1.57%)
Jan 23, 2020 9.300 9.386 9.090 9.157 1,079,467 -0.16(-1.74%)
Jan 22, 2020 9.482 9.482 9.195 9.319 595,243 -0.12(-1.32%)
Jan 21, 2020 9.510 9.539 9.415 9.443 556,999 -0.11(-1.10%)
Jan 17, 2020 9.539 9.654 9.510 9.548 667,082 +0.02(+0.20%)
Jan 16, 2020 9.472 9.553 9.453 9.529 574,499 +0.14(+1.53%)
Jan 15, 2020 9.482 9.520 9.343 9.386 1,094,920 -0.14(-1.50%)
Jan 14, 2020 9.568 9.606 9.501 9.529 715,470 -0.02(-0.20%)
Jan 13, 2020 9.654 9.654 9.510 9.548 566,435 -0.09(-0.89%)
Jan 10, 2020 9.606 9.701 9.548 9.634 1,000,519 +0.03(+0.30%)
Jan 09, 2020 9.654 9.730 9.539 9.606 1,501,437 +0.04(+0.40%)
Jan 08, 2020 9.472 9.601 9.329 9.568 2,001,043 -0.17(-1.77%)
Jan 07, 2020 9.548 9.768 9.529 9.740 1,077,365 +0.16(+1.70%)
Jan 06, 2020 9.807 9.836 9.501 9.577 1,400,049 -0.34(-3.47%)
Jan 03, 2020 9.873 9.993 9.845 9.921 996,752 -0.10(-0.95%)
Jan 02, 2020 10.14 10.20 9.931 10.02 1,548,454 -0.16(-1.60%)
Dec 31, 2019 10.21 10.32 10.09 10.18 1,260,196 -0.05(-0.47%)
Dec 30, 2019 10.06 10.27 10.03 10.23 1,521,970 +0.17(+1.71%)
Dec 27, 2019 10.05 10.06 9.959 10.06 812,091 +0.02(+0.19%)
Dec 26, 2019 10.04 10.10 9.936 10.04 1,288,209 +0.05(+0.48%)
Dec 24, 2019 9.940 9.988 9.873 9.988 382,609 +0.08(+0.77%)
Dec 23, 2019 9.959 10.04 9.826 9.912 826,535 -0.05(-0.48%)
Dec 20, 2019 9.940 9.974 9.854 9.959 3,858,742 +0.10(+0.97%)
Dec 19, 2019 9.462 9.902 9.424 9.864 3,877,492 +0.54(+5.74%)
Dec 18, 2019 9.224 9.367 9.195 9.329 3,774,440 +0.07(+0.72%)
Dec 17, 2019 9.195 9.348 9.109 9.262 4,115,608 +0.10(+1.04%)
Dec 16, 2019 8.851 9.243 8.851 9.166 1,456,517 +0.39(+4.47%)
Dec 13, 2019 8.688 8.793 8.660 8.774 506,694 +0.08(+0.88%)
Dec 12, 2019 8.449 8.722 8.430 8.698 793,295 +0.25(+2.94%)
Dec 11, 2019 8.430 8.483 8.277 8.449 654,255 -0.01(-0.11%)
Dec 10, 2019 8.488 8.545 8.421 8.459 540,644 -0.05(-0.56%)
Dec 09, 2019 8.449 8.554 8.397 8.507 873,391 +0.03(+0.34%)
Dec 06, 2019 8.593 8.679 8.478 8.478 792,108 -0.01(-0.11%)
Dec 05, 2019 8.564 8.612 8.468 8.488 822,586 -0.06(-0.67%)
Dec 04, 2019 8.516 8.650 8.507 8.545 549,721 +0.06(+0.68%)
Dec 03, 2019 8.621 8.621 8.488 8.488 980,962 -0.19(-2.20%)
Dec 02, 2019 8.717 8.793 8.650 8.679 846,714 -0.05(-0.55%)
Nov 29, 2019 8.746 8.808 8.717 8.726 259,153 -0.06(-0.65%)
Nov 27, 2019 8.774 8.932 8.765 8.784 604,308 +0.00(+0.00%)
Nov 26, 2019 8.717 8.784 8.707 8.784 666,865 +0.02(+0.22%)
Nov 25, 2019 8.717 8.784 8.698 8.765 1,149,414 +0.05(+0.55%)
Nov 22, 2019 8.813 8.832 8.650 8.717 601,692 -0.06(-0.65%)
Nov 21, 2019 8.803 8.822 8.698 8.774 554,577 +0.00(+0.00%)
Nov 20, 2019 8.717 8.827 8.679 8.774 552,009 +0.02(+0.22%)
Nov 19, 2019 8.736 8.822 8.669 8.755 616,160 +0.06(+0.66%)
Nov 18, 2019 8.726 8.750 8.612 8.698 677,846 -0.07(-0.76%)
Nov 15, 2019 9.004 9.051 8.717 8.765 1,218,451 -0.20(-2.24%)
Nov 14, 2019 8.908 8.985 8.813 8.965 853,497 +0.09(+0.97%)
Nov 13, 2019 8.774 8.918 8.726 8.879 1,106,354 +0.03(+0.32%)
Nov 12, 2019 8.746 8.899 8.731 8.851 796,795 +0.08(+0.87%)
Nov 11, 2019 8.822 8.856 8.698 8.774 781,642 -0.13(-1.50%)
Nov 08, 2019 8.784 8.927 8.726 8.908 1,269,926 +0.16(+1.86%)
Nov 07, 2019 8.774 8.899 8.554 8.746 1,846,787 +0.08(+0.88%)
Nov 06, 2019 8.602 8.765 8.564 8.669 1,243,039 +0.01(+0.11%)
Nov 05, 2019 8.688 8.717 8.574 8.660 1,018,211 -0.04(-0.44%)
Nov 04, 2019 8.640 8.841 8.545 8.698 2,710,697 +0.17(+2.02%)
Nov 01, 2019 8.631 8.645 8.497 8.526 1,924,872 -0.11(-1.22%)
Oct 31, 2019 8.841 8.865 8.373 8.631 29,556,912 -0.35(-3.94%)
Oct 30, 2019 8.937 9.080 8.822 8.985 5,261,667 +0.06(+0.64%)
Oct 29, 2019 9.310 9.434 8.717 8.927 12,330,508 +0.65(+7.85%)
Oct 28, 2019 8.239 8.373 8.191 8.277 470,973 +0.10(+1.17%)
Oct 25, 2019 8.153 8.258 8.153 8.182 355,198 +0.02(+0.23%)
Oct 24, 2019 8.277 8.287 8.124 8.163 319,311 -0.10(-1.16%)
Oct 23, 2019 8.258 8.296 8.220 8.258 239,155 -0.01(-0.12%)
Oct 22, 2019 8.229 8.287 8.182 8.268 302,829 +0.04(+0.46%)
Oct 21, 2019 8.182 8.363 8.172 8.229 454,644 +0.07(+0.82%)
Oct 18, 2019 8.124 8.182 8.115 8.163 347,456 +0.00(+0.00%)
Oct 17, 2019 8.182 8.191 8.124 8.163 394,956 +0.04(+0.47%)
Oct 16, 2019 8.086 8.163 8.067 8.124 537,352 +0.00(+0.00%)
Oct 15, 2019 8.086 8.153 8.067 8.124 427,563 +0.06(+0.71%)
Oct 14, 2019 8.010 8.132 8.000 8.067 472,850 +0.00(+0.00%)
Oct 11, 2019 8.038 8.153 8.038 8.067 586,731 +0.15(+1.93%)
Oct 10, 2019 7.876 8.077 7.876 7.914 592,463 +0.02(+0.24%)
Oct 09, 2019 7.943 8.014 7.895 7.895 761,295 +0.01(+0.12%)
Oct 08, 2019 7.924 8.043 7.876 7.885 684,814 -0.15(-1.90%)
Oct 07, 2019 7.981 8.143 7.971 8.038 890,247 +0.00(+0.00%)
Oct 04, 2019 7.799 8.043 7.771 8.038 937,954 +0.23(+2.94%)
Oct 03, 2019 7.675 7.828 7.570 7.809 1,323,742 +0.09(+1.11%)
Oct 02, 2019 7.570 7.795 7.541 7.723 1,893,327 +0.17(+2.28%)
Oct 01, 2019 7.627 7.742 7.503 7.551 938,141 -0.08(-1.00%)
Sep 30, 2019 7.675 7.685 7.627 7.627 540,329 -0.01(-0.13%)
Sep 27, 2019 7.723 7.737 7.627 7.637 568,526 -0.01(-0.13%)
Sep 26, 2019 7.646 7.685 7.618 7.646 336,141 -0.01(-0.12%)
Sep 25, 2019 7.618 7.694 7.589 7.656 662,960 +0.02(+0.25%)
Sep 24, 2019 7.694 7.752 7.599 7.637 587,478 -0.06(-0.75%)
Sep 23, 2019 7.646 7.742 7.608 7.694 407,221 +0.04(+0.50%)
Sep 20, 2019 7.666 7.709 7.522 7.656 2,778,499 +0.01(+0.13%)
Sep 19, 2019 7.694 7.771 7.646 7.646 621,236 -0.05(-0.62%)
Sep 18, 2019 7.704 7.732 7.618 7.694 658,315 -0.01(-0.12%)
Sep 17, 2019 7.618 7.713 7.608 7.704 451,038 +0.03(+0.37%)
Sep 16, 2019 7.818 7.876 7.646 7.675 529,762 -0.23(-2.90%)
Sep 13, 2019 7.933 8.019 7.790 7.904 526,572 +0.00(+0.00%)
Sep 12, 2019 7.818 7.914 7.685 7.904 924,458 +0.10(+1.22%)
Sep 11, 2019 7.790 7.818 7.656 7.809 733,472 +0.07(+0.86%)
Sep 10, 2019 7.742 7.790 7.637 7.742 630,224 +0.02(+0.25%)
Sep 09, 2019 7.732 7.785 7.646 7.723 686,632 +0.04(+0.50%)
Sep 06, 2019 7.761 7.795 7.675 7.685 308,640 -0.05(-0.62%)
Sep 05, 2019 7.732 7.833 7.694 7.732 448,811 +0.12(+1.63%)
Sep 04, 2019 7.666 7.704 7.570 7.608 681,365 +0.00(+0.00%)
Sep 03, 2019 7.580 7.646 7.503 7.608 634,194 -0.02(-0.25%)
Aug 30, 2019 7.675 7.713 7.618 7.627 485,873 -0.01(-0.13%)
Aug 29, 2019 7.646 7.713 7.637 7.637 392,671 +0.08(+1.01%)
Aug 28, 2019 7.484 7.618 7.474 7.560 1,078,393 +0.07(+0.89%)
Aug 27, 2019 7.656 7.656 7.484 7.494 872,754 -0.11(-1.51%)
Aug 26, 2019 7.608 7.685 7.599 7.608 614,883 +0.11(+1.40%)
Aug 23, 2019 7.646 7.752 7.474 7.503 961,808 -0.17(-2.24%)
Aug 22, 2019 7.532 7.699 7.532 7.675 956,699 +0.23(+3.08%)
Aug 21, 2019 7.302 7.556 7.245 7.446 669,568 +0.24(+3.32%)
Aug 20, 2019 7.407 7.407 7.159 7.207 1,110,319 -0.21(-2.84%)
Aug 19, 2019 7.417 7.532 7.350 7.417 622,975 +0.12(+1.70%)
Aug 16, 2019 7.111 7.462 7.111 7.293 574,490 +0.24(+3.39%)
Aug 15, 2019 6.844 7.092 6.796 7.054 808,738 +0.37(+5.58%)
Aug 14, 2019 6.863 6.910 6.662 6.681 644,150 -0.32(-4.51%)
Aug 13, 2019 6.987 7.073 6.930 6.996 498,542 -0.02(-0.27%)
Aug 12, 2019 6.901 7.102 6.901 7.016 498,788 +0.02(+0.27%)
Aug 09, 2019 7.016 7.025 6.901 6.996 388,259 -0.09(-1.21%)
Aug 08, 2019 6.174 7.106 6.032 7.083 696,115 +0.32(+4.66%)
Aug 07, 2019 6.748 6.786 6.585 6.767 639,474 -0.08(-1.12%)
Aug 06, 2019 6.767 6.872 6.595 6.844 701,239 +0.11(+1.56%)
Aug 05, 2019 6.910 6.910 6.676 6.738 601,925 -0.32(-4.47%)
Aug 02, 2019 7.293 7.341 7.001 7.054 584,115 -0.29(-3.91%)
Aug 01, 2019 7.761 7.761 7.312 7.341 728,907 -0.45(-5.77%)
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%)
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.