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

40.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.05 10.07 9.954 9.997 4,844,595 -0.13(-1.33%)
Apr 29, 2020 10.21 10.25 10.12 10.13 3,876,743 +0.07(+0.67%)
Apr 28, 2020 10.03 10.08 9.978 10.06 2,231,531 +0.13(+1.36%)
Apr 27, 2020 9.901 9.978 9.872 9.930 1,520,647 +0.06(+0.59%)
Apr 24, 2020 9.756 9.920 9.728 9.872 3,866,989 +0.13(+1.38%)
Apr 23, 2020 9.564 9.814 9.564 9.737 3,898,588 +0.16(+1.71%)
Apr 22, 2020 9.679 9.679 9.511 9.573 2,301,053 +0.03(+0.30%)
Apr 21, 2020 9.439 9.622 9.439 9.545 2,736,280 -0.02(-0.20%)
Apr 20, 2020 9.679 9.737 9.540 9.564 2,010,428 -0.22(-2.26%)
Apr 17, 2020 9.747 9.805 9.651 9.785 2,843,551 +0.17(+1.80%)
Apr 16, 2020 9.583 9.631 9.525 9.612 3,394,783 +0.03(+0.30%)
Apr 15, 2020 9.487 9.785 9.294 9.583 3,480,605 -0.17(-1.78%)
Apr 14, 2020 9.805 9.834 9.728 9.756 3,206,143 +0.06(+0.60%)
Apr 13, 2020 9.824 9.824 9.626 9.699 3,107,293 -0.17(-1.76%)
Apr 09, 2020 9.891 10.02 9.795 9.872 5,661,769 +0.15(+1.59%)
Apr 08, 2020 9.641 9.766 9.612 9.718 2,284,531 +0.15(+1.61%)
Apr 07, 2020 9.506 9.708 9.496 9.564 3,126,328 +0.15(+1.64%)
Apr 06, 2020 9.496 9.525 9.280 9.410 2,553,724 +0.15(+1.67%)
Apr 03, 2020 9.294 9.429 9.121 9.256 13,971,581 -0.08(-0.83%)
Apr 02, 2020 9.217 9.564 9.217 9.333 6,198,079 +0.07(+0.73%)
Apr 01, 2020 9.140 9.342 9.063 9.265 4,189,045 -0.17(-1.84%)
Mar 31, 2020 9.227 9.631 9.169 9.439 3,661,411 +0.09(+0.93%)
Mar 30, 2020 9.207 9.376 9.053 9.352 3,411,112 +0.19(+2.10%)
Mar 27, 2020 9.034 9.400 9.034 9.159 3,715,815 -0.13(-1.35%)
Mar 26, 2020 8.986 9.381 8.986 9.285 6,909,581 +0.43(+4.90%)
Mar 25, 2020 8.716 9.169 8.350 8.851 9,293,634 +0.17(+2.00%)
Mar 24, 2020 8.331 8.813 8.138 8.678 6,041,557 +0.65(+8.03%)
Mar 23, 2020 8.341 8.418 7.835 8.032 2,976,673 -0.16(-2.00%)
Mar 20, 2020 9.188 9.246 8.187 8.196 5,350,595 -0.99(-10.80%)
Mar 19, 2020 8.504 9.410 8.321 9.188 2,728,309 +0.62(+7.19%)
Mar 18, 2020 9.236 9.419 8.418 8.572 2,741,502 -0.94(-9.92%)
Mar 17, 2020 9.583 9.651 8.822 9.516 5,680,033 -0.01(-0.10%)
Mar 16, 2020 9.988 10.25 9.496 9.525 5,466,371 -0.94(-9.02%)
Mar 13, 2020 10.57 10.74 10.12 10.47 4,521,524 +0.11(+1.02%)
Mar 12, 2020 10.43 10.80 9.940 10.36 3,364,948 -0.41(-3.84%)
Mar 11, 2020 10.77 11.03 10.64 10.78 1,833,769 -0.13(-1.23%)
Mar 10, 2020 10.90 10.98 10.74 10.91 3,310,802 +0.23(+2.16%)
Mar 09, 2020 11.01 11.03 10.59 10.68 3,441,391 -0.64(-5.61%)
Mar 06, 2020 11.24 11.37 11.19 11.32 3,538,127 -0.05(-0.42%)
Mar 05, 2020 11.33 11.49 11.33 11.36 2,390,903 -0.12(-1.01%)
Mar 04, 2020 11.29 11.49 11.24 11.48 1,752,234 +0.30(+2.67%)
Mar 03, 2020 11.29 11.34 11.13 11.18 3,324,831 -0.12(-1.02%)
Mar 02, 2020 11.02 11.32 11.02 11.30 2,879,720 +0.29(+2.62%)
Feb 28, 2020 11.01 11.07 10.91 11.01 4,208,963 -0.11(-0.95%)
Feb 27, 2020 11.26 11.29 11.11 11.11 2,694,155 -0.17(-1.53%)
Feb 26, 2020 11.45 11.47 11.27 11.29 2,945,847 -0.11(-0.93%)
Feb 25, 2020 11.53 11.55 11.38 11.39 2,217,527 -0.13(-1.17%)
Feb 24, 2020 11.38 11.56 11.35 11.53 3,510,884 +0.04(+0.33%)
Feb 21, 2020 11.61 11.62 11.49 11.49 1,722,661 -0.12(-0.99%)
Feb 20, 2020 11.59 11.64 11.58 11.60 2,808,197 +0.02(+0.17%)
Feb 19, 2020 11.63 11.63 11.56 11.59 3,732,237 -0.02(-0.17%)
Feb 18, 2020 11.59 11.73 11.59 11.60 2,465,683 -0.03(-0.25%)
Feb 14, 2020 11.63 11.67 11.54 11.63 3,154,540 +0.03(+0.25%)
Feb 13, 2020 11.60 11.68 11.59 11.60 2,202,016 +0.01(+0.08%)
Feb 12, 2020 11.72 11.72 11.59 11.59 2,843,700 -0.09(-0.74%)
Feb 11, 2020 11.74 11.78 11.66 11.68 4,226,866 -0.03(-0.25%)
Feb 10, 2020 11.78 11.83 11.69 11.71 6,852,057 +0.01(+0.08%)
Feb 07, 2020 11.82 11.86 11.62 11.70 40,988,760 +0.01(+0.08%)
Feb 06, 2020 9.892 11.99 9.824 11.69 4,962,866 +1.90(+19.35%)
Feb 05, 2020 9.622 9.796 9.589 9.796 1,157,276 +0.25(+2.62%)
Feb 04, 2020 9.719 9.757 9.488 9.545 1,157,132 -0.03(-0.30%)
Feb 03, 2020 9.324 9.699 9.324 9.574 1,623,034 +0.29(+3.11%)
Jan 31, 2020 9.276 9.324 9.151 9.286 948,731 -0.09(-0.92%)
Jan 30, 2020 9.093 9.387 9.074 9.372 579,417 +0.18(+1.99%)
Jan 29, 2020 9.209 9.281 9.045 9.189 678,764 -0.01(-0.10%)
Jan 28, 2020 8.997 9.286 8.958 9.199 1,389,866 +0.28(+3.13%)
Jan 27, 2020 8.920 8.958 8.872 8.920 701,633 -0.15(-1.70%)
Jan 24, 2020 9.218 9.233 9.055 9.074 643,192 -0.14(-1.57%)
Jan 23, 2020 9.363 9.449 9.151 9.218 1,072,255 -0.16(-1.74%)
Jan 22, 2020 9.545 9.545 9.257 9.382 591,266 -0.13(-1.32%)
Jan 21, 2020 9.574 9.603 9.478 9.507 553,278 -0.11(-1.10%)
Jan 17, 2020 9.603 9.719 9.574 9.613 662,626 +0.02(+0.20%)
Jan 16, 2020 9.536 9.618 9.516 9.593 570,661 +0.14(+1.53%)
Jan 15, 2020 9.545 9.584 9.406 9.449 1,087,605 -0.14(-1.50%)
Jan 14, 2020 9.632 9.670 9.565 9.593 710,690 -0.02(-0.20%)
Jan 13, 2020 9.719 9.719 9.574 9.613 562,651 -0.09(-0.89%)
Jan 10, 2020 9.670 9.767 9.613 9.699 993,835 +0.03(+0.30%)
Jan 09, 2020 9.719 9.796 9.603 9.670 1,491,406 +0.04(+0.40%)
Jan 08, 2020 9.536 9.666 9.391 9.632 1,987,675 -0.17(-1.77%)
Jan 07, 2020 9.613 9.834 9.593 9.805 1,070,168 +0.16(+1.70%)
Jan 06, 2020 9.873 9.902 9.565 9.642 1,390,695 -0.35(-3.47%)
Jan 03, 2020 9.940 10.06 9.911 9.988 990,093 -0.10(-0.95%)
Jan 02, 2020 10.21 10.27 9.998 10.08 1,538,109 -0.16(-1.60%)
Dec 31, 2019 10.28 10.39 10.16 10.25 1,251,777 -0.05(-0.47%)
Dec 30, 2019 10.13 10.34 10.09 10.30 1,511,802 +0.17(+1.71%)
Dec 27, 2019 10.11 10.13 10.03 10.12 806,666 +0.02(+0.19%)
Dec 26, 2019 10.10 10.17 10.00 10.10 1,279,602 +0.05(+0.48%)
Dec 24, 2019 10.01 10.06 9.940 10.06 380,053 +0.08(+0.77%)
Dec 23, 2019 10.03 10.10 9.892 9.978 821,013 -0.05(-0.48%)
Dec 20, 2019 10.01 10.04 9.921 10.03 3,832,963 +0.10(+0.97%)
Dec 19, 2019 9.526 9.969 9.488 9.930 3,851,588 +0.54(+5.74%)
Dec 18, 2019 9.286 9.430 9.257 9.391 3,749,224 +0.07(+0.72%)
Dec 17, 2019 9.257 9.411 9.170 9.324 4,088,113 +0.10(+1.04%)
Dec 16, 2019 8.910 9.305 8.910 9.228 1,446,787 +0.39(+4.47%)
Dec 13, 2019 8.747 8.853 8.718 8.833 503,308 +0.08(+0.88%)
Dec 12, 2019 8.506 8.780 8.487 8.756 787,995 +0.25(+2.94%)
Dec 11, 2019 8.487 8.540 8.333 8.506 649,884 -0.01(-0.11%)
Dec 10, 2019 8.545 8.602 8.477 8.516 537,032 -0.05(-0.56%)
Dec 09, 2019 8.506 8.612 8.453 8.564 867,556 +0.03(+0.34%)
Dec 06, 2019 8.650 8.737 8.535 8.535 786,816 -0.01(-0.11%)
Dec 05, 2019 8.622 8.670 8.525 8.545 817,090 -0.06(-0.67%)
Dec 04, 2019 8.573 8.708 8.564 8.602 546,049 +0.06(+0.68%)
Dec 03, 2019 8.679 8.679 8.545 8.545 974,409 -0.19(-2.20%)
Dec 02, 2019 8.776 8.853 8.708 8.737 841,058 -0.05(-0.55%)
Nov 29, 2019 8.804 8.867 8.776 8.785 257,422 -0.06(-0.65%)
Nov 27, 2019 8.833 8.992 8.824 8.843 600,270 +0.00(+0.00%)
Nov 26, 2019 8.776 8.843 8.766 8.843 662,409 +0.02(+0.22%)
Nov 25, 2019 8.776 8.843 8.756 8.824 1,141,736 +0.05(+0.55%)
Nov 22, 2019 8.872 8.891 8.708 8.776 597,672 -0.05(-0.55%)
Nov 21, 2019 8.852 8.872 8.747 8.824 551,472 +0.00(+0.00%)
Nov 20, 2019 8.766 8.877 8.728 8.824 548,919 +0.02(+0.22%)
Nov 19, 2019 8.785 8.872 8.718 8.804 612,711 +0.06(+0.66%)
Nov 18, 2019 8.776 8.800 8.660 8.747 674,052 -0.07(-0.76%)
Nov 15, 2019 9.054 9.102 8.766 8.814 1,211,630 -0.20(-2.24%)
Nov 14, 2019 8.958 9.035 8.862 9.016 848,719 +0.09(+0.97%)
Nov 13, 2019 8.824 8.968 8.776 8.929 1,100,161 +0.03(+0.32%)
Nov 12, 2019 8.795 8.949 8.780 8.901 792,335 +0.08(+0.87%)
Nov 11, 2019 8.872 8.905 8.747 8.824 777,267 -0.13(-1.50%)
Nov 08, 2019 8.833 8.977 8.776 8.958 1,262,817 +0.16(+1.86%)
Nov 07, 2019 8.824 8.949 8.603 8.795 1,836,449 +0.08(+0.88%)
Nov 06, 2019 8.651 8.814 8.612 8.718 1,236,081 +0.01(+0.11%)
Nov 05, 2019 8.737 8.766 8.622 8.708 1,012,511 -0.04(-0.44%)
Nov 04, 2019 8.689 8.891 8.593 8.747 2,695,524 +0.17(+2.02%)
Nov 01, 2019 8.679 8.694 8.545 8.574 1,914,097 -0.11(-1.22%)
Oct 31, 2019 8.891 8.915 8.420 8.679 29,391,464 -0.36(-3.94%)
Oct 30, 2019 8.987 9.131 8.872 9.035 5,232,214 +0.06(+0.64%)
Oct 29, 2019 9.362 9.487 8.766 8.977 12,261,487 +0.65(+7.85%)
Oct 28, 2019 8.285 8.420 8.237 8.324 468,336 +0.10(+1.17%)
Oct 25, 2019 8.199 8.305 8.199 8.228 353,210 +0.02(+0.23%)
Oct 24, 2019 8.324 8.333 8.170 8.209 317,524 -0.10(-1.16%)
Oct 23, 2019 8.305 8.343 8.266 8.305 237,817 -0.01(-0.12%)
Oct 22, 2019 8.276 8.333 8.228 8.314 301,134 +0.04(+0.46%)
Oct 21, 2019 8.228 8.410 8.218 8.276 452,099 +0.07(+0.82%)
Oct 18, 2019 8.170 8.228 8.160 8.209 345,511 +0.00(+0.00%)
Oct 17, 2019 8.228 8.237 8.170 8.209 392,745 +0.04(+0.47%)
Oct 16, 2019 8.132 8.209 8.112 8.170 534,344 +0.00(+0.00%)
Oct 15, 2019 8.132 8.199 8.112 8.170 425,170 +0.06(+0.71%)
Oct 14, 2019 8.055 8.178 8.045 8.112 470,203 +0.00(+0.00%)
Oct 11, 2019 8.084 8.199 8.084 8.112 583,447 +0.15(+1.93%)
Oct 10, 2019 7.920 8.122 7.920 7.959 589,147 +0.02(+0.24%)
Oct 09, 2019 7.987 8.060 7.939 7.939 757,034 +0.01(+0.12%)
Oct 08, 2019 7.968 8.088 7.920 7.930 680,980 -0.15(-1.90%)
Oct 07, 2019 8.026 8.189 8.016 8.084 885,264 +0.00(+0.00%)
Oct 04, 2019 7.843 8.088 7.814 8.084 932,703 +0.23(+2.94%)
Oct 03, 2019 7.718 7.872 7.613 7.853 1,316,332 +0.09(+1.11%)
Oct 02, 2019 7.613 7.839 7.584 7.766 1,882,729 +0.17(+2.28%)
Oct 01, 2019 7.670 7.786 7.545 7.593 932,890 -0.08(-1.00%)
Sep 30, 2019 7.718 7.728 7.670 7.670 537,305 -0.01(-0.13%)
Sep 27, 2019 7.766 7.781 7.670 7.680 565,344 -0.01(-0.12%)
Sep 26, 2019 7.689 7.728 7.661 7.689 334,259 -0.01(-0.12%)
Sep 25, 2019 7.661 7.738 7.632 7.699 659,249 +0.02(+0.25%)
Sep 24, 2019 7.738 7.795 7.641 7.680 584,189 -0.06(-0.75%)
Sep 23, 2019 7.689 7.786 7.651 7.738 404,942 +0.04(+0.50%)
Sep 20, 2019 7.709 7.752 7.565 7.699 2,762,946 +0.01(+0.12%)
Sep 19, 2019 7.738 7.814 7.689 7.689 617,758 -0.05(-0.62%)
Sep 18, 2019 7.747 7.776 7.661 7.738 654,630 -0.01(-0.12%)
Sep 17, 2019 7.661 7.757 7.651 7.747 448,513 +0.03(+0.37%)
Sep 16, 2019 7.862 7.920 7.689 7.718 526,797 -0.23(-2.90%)
Sep 13, 2019 7.978 8.064 7.834 7.949 523,625 +0.00(+0.00%)
Sep 12, 2019 7.862 7.959 7.728 7.949 919,283 +0.10(+1.22%)
Sep 11, 2019 7.834 7.862 7.699 7.853 729,367 +0.07(+0.86%)
Sep 10, 2019 7.786 7.834 7.680 7.786 626,696 +0.02(+0.25%)
Sep 09, 2019 7.776 7.829 7.689 7.766 682,789 +0.04(+0.50%)
Sep 06, 2019 7.805 7.838 7.718 7.728 306,913 -0.05(-0.62%)
Sep 05, 2019 7.776 7.877 7.738 7.776 446,299 +0.12(+1.63%)
Sep 04, 2019 7.709 7.747 7.613 7.651 677,551 +0.00(+0.00%)
Sep 03, 2019 7.622 7.689 7.545 7.651 630,644 -0.02(-0.25%)
Aug 30, 2019 7.718 7.757 7.661 7.670 483,154 -0.01(-0.13%)
Aug 29, 2019 7.689 7.757 7.680 7.680 390,473 +0.08(+1.01%)
Aug 28, 2019 7.526 7.661 7.516 7.603 1,072,356 +0.07(+0.89%)
Aug 27, 2019 7.699 7.699 7.526 7.536 867,869 -0.12(-1.51%)
Aug 26, 2019 7.651 7.728 7.641 7.651 611,441 +0.11(+1.40%)
Aug 23, 2019 7.689 7.795 7.516 7.545 956,424 -0.16(-2.12%)
Aug 22, 2019 7.565 7.733 7.565 7.709 952,530 +0.23(+3.08%)
Aug 21, 2019 7.334 7.589 7.277 7.478 666,650 +0.24(+3.32%)
Aug 20, 2019 7.440 7.440 7.190 7.238 1,105,480 -0.21(-2.84%)
Aug 19, 2019 7.449 7.565 7.382 7.449 620,260 +0.12(+1.70%)
Aug 16, 2019 7.142 7.495 7.142 7.325 571,986 +0.24(+3.39%)
Aug 15, 2019 6.874 7.123 6.826 7.085 805,214 +0.37(+5.58%)
Aug 14, 2019 6.893 6.941 6.691 6.710 641,343 -0.32(-4.51%)
Aug 13, 2019 7.018 7.104 6.960 7.027 496,370 -0.02(-0.27%)
Aug 12, 2019 6.931 7.133 6.931 7.046 496,615 +0.02(+0.27%)
Aug 09, 2019 7.046 7.056 6.931 7.027 386,567 -0.09(-1.21%)
Aug 08, 2019 6.202 7.138 6.058 7.114 693,082 +0.32(+4.66%)
Aug 07, 2019 6.778 6.816 6.614 6.797 636,687 -0.08(-1.12%)
Aug 06, 2019 6.797 6.902 6.624 6.874 698,183 +0.11(+1.56%)
Aug 05, 2019 6.941 6.941 6.706 6.768 599,302 -0.32(-4.47%)
Aug 02, 2019 7.325 7.373 7.032 7.085 581,570 -0.29(-3.91%)
Aug 01, 2019 7.795 7.795 7.344 7.373 725,730 -0.45(-5.77%)
Jul 31, 2019 7.862 7.939 7.814 7.824 717,610 -0.04(-0.49%)
Jul 30, 2019 7.737 7.881 7.661 7.862 683,936 +0.02(+0.24%)
Jul 29, 2019 7.929 7.977 7.824 7.843 459,727 -0.11(-1.33%)
Jul 26, 2019 7.881 7.968 7.814 7.949 599,591 +0.11(+1.35%)
Jul 25, 2019 7.862 7.872 7.758 7.843 693,480 -0.03(-0.37%)
Jul 24, 2019 7.603 7.872 7.603 7.872 362,932 +0.23(+3.01%)
Jul 23, 2019 7.651 7.689 7.584 7.641 293,026 +0.02(+0.25%)
Jul 22, 2019 7.699 7.747 7.497 7.622 593,377 -0.07(-0.87%)
Jul 19, 2019 7.709 7.805 7.680 7.689 242,086 -0.06(-0.74%)
Jul 18, 2019 7.805 7.833 7.680 7.747 358,486 -0.06(-0.74%)
Jul 17, 2019 7.833 7.853 7.704 7.805 595,568 -0.03(-0.37%)
Jul 16, 2019 7.814 7.968 7.805 7.833 694,802 -0.08(-0.97%)
Jul 15, 2019 8.016 8.021 7.862 7.910 511,828 -0.08(-0.96%)
Jul 12, 2019 7.939 8.016 7.929 7.987 415,526 +0.04(+0.48%)
Jul 11, 2019 7.997 8.064 7.901 7.949 412,494 -0.06(-0.72%)
Jul 10, 2019 8.121 8.169 7.997 8.006 476,370 -0.10(-1.18%)
Jul 09, 2019 8.102 8.150 8.006 8.102 876,101 -0.06(-0.71%)
Jul 08, 2019 8.333 8.342 8.141 8.160 739,891 -0.23(-2.75%)
Jul 05, 2019 8.112 8.400 8.102 8.390 676,780 +0.26(+3.19%)
Jul 03, 2019 7.987 8.169 7.987 8.131 677,509 +0.15(+1.93%)
Jul 02, 2019 8.025 8.025 7.881 7.977 528,542 -0.04(-0.48%)
Jul 01, 2019 8.121 8.150 7.949 8.016 691,817 -0.05(-0.60%)
Jun 28, 2019 7.901 8.064 7.901 8.064 1,765,753 +0.16(+2.07%)
Jun 27, 2019 7.824 7.920 7.824 7.901 447,376 +0.08(+0.98%)
Jun 26, 2019 7.872 7.891 7.766 7.824 776,980 -0.01(-0.12%)
Jun 25, 2019 7.805 7.929 7.771 7.833 1,019,297 +0.01(+0.12%)
Jun 24, 2019 7.843 7.853 7.737 7.824 657,572 -0.05(-0.61%)
Jun 21, 2019 7.929 7.968 7.824 7.872 2,082,944 -0.09(-1.09%)
Jun 20, 2019 7.968 7.977 7.862 7.958 653,443 +0.04(+0.48%)
Jun 19, 2019 7.862 7.949 7.862 7.920 596,757 +0.04(+0.49%)
Jun 18, 2019 7.699 7.881 7.689 7.881 731,097 +0.18(+2.37%)
Jun 17, 2019 7.737 7.766 7.603 7.699 632,312 -0.04(-0.50%)
Jun 14, 2019 7.872 7.872 7.728 7.737 407,922 -0.12(-1.59%)
Jun 13, 2019 7.920 7.968 7.814 7.862 419,971 +0.00(+0.00%)
Jun 12, 2019 7.977 7.987 7.853 7.862 391,342 -0.16(-2.03%)
Jun 11, 2019 8.006 8.054 7.872 8.025 1,031,581 +0.05(+0.60%)
Jun 10, 2019 7.901 8.093 7.901 7.977 589,159 +0.12(+1.59%)
Jun 07, 2019 7.929 8.025 7.814 7.853 646,467 -0.09(-1.09%)
Jun 06, 2019 8.045 8.097 7.881 7.939 481,270 -0.12(-1.55%)
Jun 05, 2019 8.121 8.150 7.968 8.064 650,497 -0.07(-0.83%)
Jun 04, 2019 7.929 8.131 7.901 8.131 2,149,131 +0.30(+3.80%)
Jun 03, 2019 7.622 7.857 7.565 7.833 1,520,815 +0.20(+2.64%)
May 31, 2019 7.833 7.881 7.622 7.632 547,090 -0.32(-3.99%)
May 30, 2019 8.131 8.208 7.910 7.949 572,385 -0.18(-2.24%)
May 29, 2019 8.208 8.208 8.093 8.131 991,154 -0.10(-1.17%)
May 28, 2019 8.304 8.371 8.217 8.227 742,140 -0.09(-1.04%)
May 24, 2019 8.246 8.333 8.237 8.313 580,841 +0.12(+1.41%)
May 23, 2019 8.361 8.371 8.179 8.198 809,742 -0.26(-3.06%)
May 22, 2019 8.467 8.515 8.448 8.457 388,629 -0.06(-0.68%)
May 21, 2019 8.409 8.520 8.409 8.515 595,970 +0.13(+1.60%)
May 20, 2019 8.323 8.438 8.304 8.380 557,501 +0.06(+0.69%)
May 17, 2019 8.371 8.457 8.304 8.323 838,700 -0.14(-1.70%)
May 16, 2019 8.246 8.591 8.246 8.467 922,628 +0.26(+3.15%)
May 15, 2019 8.102 8.246 8.093 8.208 1,033,100 +0.02(+0.23%)
May 14, 2019 8.074 8.275 8.074 8.189 1,014,757 +0.10(+1.18%)
May 13, 2019 8.045 8.126 7.968 8.093 761,252 -0.09(-1.06%)
May 10, 2019 8.189 8.246 8.122 8.179 1,552,566 -0.07(-0.81%)
May 09, 2019 8.352 8.371 8.093 8.246 1,315,623 -0.13(-1.60%)
May 08, 2019 8.256 8.563 8.102 8.380 1,674,274 +0.34(+4.17%)
May 07, 2019 8.150 8.246 8.007 8.045 577,828 -0.20(-2.44%)
May 06, 2019 7.978 8.265 7.949 8.246 513,528 +0.10(+1.18%)
May 03, 2019 8.083 8.227 8.054 8.150 1,237,505 +0.11(+1.31%)
May 02, 2019 8.074 8.150 7.987 8.045 428,819 -0.02(-0.24%)
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.