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 (%)
Jul 31, 2019 7.851 7.928 7.803 7.813 718,609 -0.04(-0.49%)
Jul 30, 2019 7.727 7.871 7.650 7.851 684,887 +0.02(+0.24%)
Jul 29, 2019 7.918 7.966 7.813 7.832 460,366 -0.11(-1.33%)
Jul 26, 2019 7.871 7.957 7.803 7.938 600,425 +0.11(+1.35%)
Jul 25, 2019 7.851 7.861 7.747 7.832 694,445 -0.03(-0.37%)
Jul 24, 2019 7.593 7.861 7.593 7.861 363,436 +0.23(+3.02%)
Jul 23, 2019 7.640 7.679 7.573 7.631 293,434 +0.02(+0.25%)
Jul 22, 2019 7.688 7.736 7.487 7.612 594,203 -0.07(-0.87%)
Jul 19, 2019 7.698 7.794 7.669 7.679 242,423 -0.06(-0.74%)
Jul 18, 2019 7.794 7.823 7.669 7.736 358,984 -0.06(-0.74%)
Jul 17, 2019 7.823 7.842 7.693 7.794 596,397 -0.03(-0.37%)
Jul 16, 2019 7.803 7.957 7.794 7.823 695,768 -0.08(-0.97%)
Jul 15, 2019 8.005 8.010 7.851 7.899 512,540 -0.08(-0.96%)
Jul 12, 2019 7.928 8.005 7.918 7.976 416,104 +0.04(+0.48%)
Jul 11, 2019 7.986 8.053 7.890 7.938 413,068 -0.06(-0.72%)
Jul 10, 2019 8.110 8.158 7.986 7.995 477,032 -0.10(-1.18%)
Jul 09, 2019 8.091 8.139 7.995 8.091 877,320 -0.06(-0.71%)
Jul 08, 2019 8.321 8.331 8.129 8.149 740,920 -0.23(-2.75%)
Jul 05, 2019 8.101 8.388 8.091 8.379 677,721 +0.26(+3.19%)
Jul 03, 2019 7.976 8.158 7.976 8.120 678,451 +0.15(+1.93%)
Jul 02, 2019 8.014 8.014 7.871 7.966 529,277 -0.04(-0.48%)
Jul 01, 2019 8.110 8.139 7.938 8.005 692,780 -0.05(-0.60%)
Jun 28, 2019 7.890 8.053 7.890 8.053 1,768,209 +0.16(+2.07%)
Jun 27, 2019 7.813 7.909 7.813 7.890 447,999 +0.08(+0.98%)
Jun 26, 2019 7.861 7.880 7.755 7.813 778,061 -0.01(-0.12%)
Jun 25, 2019 7.794 7.918 7.760 7.823 1,020,715 +0.01(+0.12%)
Jun 24, 2019 7.832 7.842 7.727 7.813 658,487 -0.05(-0.61%)
Jun 21, 2019 7.918 7.957 7.813 7.861 2,085,842 -0.09(-1.09%)
Jun 20, 2019 7.957 7.966 7.851 7.947 654,352 +0.04(+0.48%)
Jun 19, 2019 7.851 7.938 7.851 7.909 597,587 +0.04(+0.49%)
Jun 18, 2019 7.688 7.871 7.679 7.871 732,114 +0.18(+2.37%)
Jun 17, 2019 7.727 7.755 7.593 7.688 633,192 -0.04(-0.50%)
Jun 14, 2019 7.861 7.861 7.717 7.727 408,489 -0.12(-1.59%)
Jun 13, 2019 7.909 7.957 7.803 7.851 420,555 +0.00(+0.00%)
Jun 12, 2019 7.966 7.976 7.842 7.851 391,887 -0.16(-2.03%)
Jun 11, 2019 7.995 8.043 7.861 8.014 1,033,016 +0.05(+0.60%)
Jun 10, 2019 7.890 8.081 7.890 7.966 589,978 +0.12(+1.59%)
Jun 07, 2019 7.918 8.014 7.803 7.842 647,366 -0.09(-1.09%)
Jun 06, 2019 8.034 8.086 7.871 7.928 481,939 -0.12(-1.55%)
Jun 05, 2019 8.110 8.139 7.957 8.053 651,402 -0.07(-0.83%)
Jun 04, 2019 7.918 8.120 7.890 8.120 2,152,121 +0.30(+3.80%)
Jun 03, 2019 7.612 7.847 7.554 7.823 1,522,931 +0.20(+2.64%)
May 31, 2019 7.823 7.871 7.612 7.621 547,851 -0.32(-3.99%)
May 30, 2019 8.120 8.196 7.899 7.938 573,182 -0.18(-2.24%)
May 29, 2019 8.196 8.196 8.081 8.120 992,533 -0.10(-1.17%)
May 28, 2019 8.292 8.359 8.206 8.216 743,172 -0.09(-1.04%)
May 24, 2019 8.235 8.321 8.225 8.302 581,649 +0.11(+1.29%)
May 23, 2019 8.359 8.369 8.177 8.196 809,920 -0.26(-3.06%)
May 22, 2019 8.465 8.513 8.446 8.455 388,715 -0.06(-0.68%)
May 21, 2019 8.407 8.518 8.407 8.513 596,101 +0.13(+1.60%)
May 20, 2019 8.321 8.436 8.302 8.379 557,623 +0.06(+0.69%)
May 17, 2019 8.369 8.455 8.302 8.321 838,885 -0.14(-1.70%)
May 16, 2019 8.244 8.590 8.244 8.465 922,831 +0.26(+3.15%)
May 15, 2019 8.101 8.244 8.091 8.206 1,033,327 +0.02(+0.23%)
May 14, 2019 8.072 8.273 8.072 8.187 1,014,981 +0.10(+1.18%)
May 13, 2019 8.043 8.125 7.966 8.091 761,420 -0.09(-1.06%)
May 10, 2019 8.187 8.244 8.120 8.177 1,552,907 -0.07(-0.81%)
May 09, 2019 8.350 8.369 8.091 8.244 1,315,912 -0.13(-1.60%)
May 08, 2019 8.254 8.561 8.101 8.379 1,674,643 +0.34(+4.17%)
May 07, 2019 8.149 8.244 8.005 8.043 577,955 -0.20(-2.44%)
May 06, 2019 7.976 8.264 7.947 8.244 513,641 +0.10(+1.18%)
May 03, 2019 8.081 8.225 8.053 8.149 1,237,778 +0.11(+1.31%)
May 02, 2019 8.072 8.149 7.986 8.043 428,914 -0.02(-0.24%)
May 01, 2019 8.168 8.196 8.053 8.062 649,810 -0.12(-1.41%)
Apr 30, 2019 8.177 8.216 8.072 8.177 796,671 +0.00(+0.00%)
Apr 29, 2019 8.120 8.244 8.120 8.177 1,325,066 +0.06(+0.71%)
Apr 26, 2019 8.034 8.158 8.014 8.120 329,420 +0.05(+0.59%)
Apr 25, 2019 8.120 8.158 8.043 8.072 330,337 -0.10(-1.17%)
Apr 24, 2019 8.168 8.206 8.091 8.168 857,451 +0.00(+0.00%)
Apr 23, 2019 8.149 8.292 8.101 8.168 702,574 +0.02(+0.24%)
Apr 22, 2019 8.081 8.168 8.057 8.149 532,499 +0.04(+0.47%)
Apr 18, 2019 8.034 8.129 8.034 8.110 504,249 +0.06(+0.71%)
Apr 17, 2019 8.177 8.216 8.053 8.053 742,824 -0.10(-1.18%)
Apr 16, 2019 8.139 8.216 8.120 8.149 693,916 +0.06(+0.71%)
Apr 15, 2019 8.072 8.110 8.024 8.091 596,757 +0.04(+0.48%)
Apr 12, 2019 8.053 8.158 8.005 8.053 750,532 +0.09(+1.08%)
Apr 11, 2019 7.976 8.091 7.947 7.966 840,265 +0.00(+0.00%)
Apr 10, 2019 7.832 7.966 7.808 7.966 771,634 +0.15(+1.96%)
Apr 09, 2019 7.909 7.909 7.784 7.813 637,442 -0.11(-1.33%)
Apr 08, 2019 7.861 7.938 7.794 7.918 553,582 +0.02(+0.24%)
Apr 05, 2019 7.823 7.909 7.708 7.899 846,187 +0.05(+0.61%)
Apr 04, 2019 7.803 7.928 7.775 7.851 730,664 +0.05(+0.61%)
Apr 03, 2019 7.669 8.067 7.602 7.803 2,033,471 +0.16(+2.13%)
Apr 02, 2019 7.640 7.669 7.564 7.640 1,525,995 -0.01(-0.13%)
Apr 01, 2019 7.545 7.746 7.545 7.650 1,264,744 +0.11(+1.40%)
Mar 29, 2019 7.602 7.621 7.516 7.545 1,012,462 +0.00(+0.00%)
Mar 28, 2019 7.554 7.640 7.506 7.545 650,111 +0.00(+0.00%)
Mar 27, 2019 7.631 7.679 7.430 7.545 1,389,638 -0.11(-1.38%)
Mar 26, 2019 7.755 7.861 7.549 7.650 1,293,045 -0.07(-0.87%)
Mar 25, 2019 7.660 7.775 7.583 7.717 1,558,803 +0.06(+0.75%)
Mar 22, 2019 8.053 8.115 7.650 7.660 1,242,159 -0.49(-6.00%)
Mar 21, 2019 8.110 8.312 8.062 8.149 1,164,504 +0.00(+0.00%)
Mar 20, 2019 8.216 8.292 8.149 8.149 924,580 -0.07(-0.82%)
Mar 19, 2019 8.292 8.379 8.216 8.216 1,229,019 -0.07(-0.81%)
Mar 18, 2019 8.302 8.431 8.264 8.283 1,179,500 +0.00(+0.00%)
Mar 15, 2019 8.196 8.350 8.158 8.283 2,718,710 +0.06(+0.70%)
Mar 14, 2019 8.225 8.249 8.053 8.225 5,549,631 +0.10(+1.18%)
Mar 13, 2019 8.110 8.158 8.034 8.129 1,509,054 +0.07(+0.83%)
Mar 12, 2019 8.072 8.110 8.024 8.062 916,351 +0.00(+0.00%)
Mar 11, 2019 8.034 8.196 8.005 8.062 1,782,293 +0.07(+0.84%)
Mar 08, 2019 8.024 8.091 7.986 7.995 882,905 -0.07(-0.83%)
Mar 07, 2019 8.072 8.139 7.957 8.062 719,379 -0.03(-0.36%)
Mar 06, 2019 8.254 8.321 8.081 8.091 918,230 -0.09(-1.06%)
Mar 05, 2019 8.149 8.253 8.110 8.177 1,450,455 +0.03(+0.35%)
Mar 04, 2019 8.292 8.321 8.014 8.149 956,489 -0.02(-0.23%)
Mar 01, 2019 8.062 8.235 8.034 8.168 586,760 +0.21(+2.65%)
Feb 28, 2019 8.024 8.264 7.890 7.957 1,130,955 +0.14(+1.84%)
Feb 27, 2019 7.813 7.871 7.755 7.813 520,216 -0.01(-0.12%)
Feb 26, 2019 7.823 7.971 7.813 7.823 413,467 -0.05(-0.61%)
Feb 25, 2019 7.918 7.986 7.851 7.871 808,531 +0.02(+0.24%)
Feb 22, 2019 7.851 7.890 7.779 7.851 488,915 +0.04(+0.49%)
Feb 21, 2019 7.928 7.966 7.765 7.813 320,467 -0.11(-1.33%)
Feb 20, 2019 7.717 7.928 7.717 7.918 537,239 +0.16(+2.10%)
Feb 19, 2019 7.583 7.784 7.573 7.755 415,206 +0.12(+1.51%)
Feb 15, 2019 7.612 7.703 7.593 7.640 734,154 +0.05(+0.63%)
Feb 14, 2019 7.545 7.612 7.420 7.593 709,906 +0.02(+0.25%)
Feb 13, 2019 7.545 7.602 7.516 7.573 457,078 +0.03(+0.38%)
Feb 12, 2019 7.439 7.545 7.391 7.545 405,066 +0.17(+2.34%)
Feb 11, 2019 7.295 7.410 7.257 7.372 426,732 +0.12(+1.59%)
Feb 08, 2019 7.190 7.305 7.161 7.257 594,792 -0.01(-0.13%)
Feb 07, 2019 7.382 7.420 7.219 7.267 480,842 -0.15(-2.07%)
Feb 06, 2019 7.391 7.439 7.362 7.420 473,010 +0.01(+0.13%)
Feb 05, 2019 7.478 7.516 7.372 7.410 681,687 -0.07(-0.90%)
Feb 04, 2019 7.439 7.497 7.420 7.478 692,170 +0.01(+0.13%)
Feb 01, 2019 7.612 7.650 7.420 7.468 802,584 -0.12(-1.52%)
Jan 31, 2019 7.535 7.602 7.525 7.583 706,513 +0.03(+0.38%)
Jan 30, 2019 7.430 7.592 7.300 7.554 607,146 +0.13(+1.81%)
Jan 29, 2019 7.420 7.468 7.334 7.420 458,251 +0.02(+0.26%)
Jan 28, 2019 7.372 7.501 7.343 7.401 581,476 -0.06(-0.77%)
Jan 25, 2019 7.449 7.525 7.410 7.458 484,638 +0.05(+0.65%)
Jan 24, 2019 7.286 7.486 7.267 7.410 774,660 +0.13(+1.84%)
Jan 23, 2019 7.362 7.420 7.180 7.276 794,868 -0.07(-0.91%)
Jan 22, 2019 7.458 7.497 7.334 7.343 1,057,324 -0.13(-1.79%)
Jan 18, 2019 7.506 7.573 7.458 7.478 438,427 -0.03(-0.38%)
Jan 17, 2019 7.382 7.525 7.362 7.506 308,248 +0.12(+1.56%)
Jan 16, 2019 7.267 7.487 7.190 7.391 908,070 +0.16(+2.25%)
Jan 15, 2019 7.219 7.315 7.142 7.228 568,920 +0.02(+0.27%)
Jan 14, 2019 7.190 7.286 7.161 7.209 612,830 -0.05(-0.66%)
Jan 11, 2019 7.209 7.295 7.176 7.257 598,861 -0.02(-0.26%)
Jan 10, 2019 7.104 7.286 7.046 7.276 1,390,121 +0.17(+2.43%)
Jan 09, 2019 6.854 7.104 6.854 7.104 1,239,207 +0.30(+4.37%)
Jan 08, 2019 6.979 7.046 6.768 6.806 1,156,818 -0.12(-1.80%)
Jan 07, 2019 6.749 6.969 6.653 6.931 1,387,049 +0.13(+1.97%)
Jan 04, 2019 6.691 6.826 6.615 6.797 2,069,361 +0.23(+3.50%)
Jan 03, 2019 6.519 6.835 6.519 6.567 3,191,679 +0.03(+0.44%)
Jan 02, 2019 6.356 6.615 6.298 6.538 3,325,520 +0.15(+2.40%)
Dec 31, 2018 6.423 6.538 6.318 6.385 1,088,401 -0.02(-0.30%)
Dec 28, 2018 6.289 6.576 6.289 6.404 2,104,202 +0.12(+1.83%)
Dec 27, 2018 5.857 6.298 5.857 6.289 1,193,567 +0.32(+5.30%)
Dec 26, 2018 5.838 5.982 5.685 5.972 2,100,298 +0.13(+2.30%)
Dec 24, 2018 5.915 5.992 5.819 5.838 1,291,916 -0.14(-2.40%)
Dec 21, 2018 6.174 6.193 5.948 5.982 2,617,943 -0.20(-3.26%)
Dec 20, 2018 6.174 6.337 6.087 6.183 1,503,617 +0.07(+1.10%)
Dec 19, 2018 6.385 6.423 6.087 6.116 1,619,002 -0.24(-3.77%)
Dec 18, 2018 6.298 6.461 6.298 6.356 852,425 +0.08(+1.22%)
Dec 17, 2018 6.308 6.481 6.279 6.279 1,092,314 -0.04(-0.61%)
Dec 14, 2018 6.279 6.423 6.279 6.318 1,265,003 -0.02(-0.30%)
Dec 13, 2018 6.423 6.481 6.298 6.337 937,352 -0.09(-1.34%)
Dec 12, 2018 6.394 6.490 6.337 6.423 1,264,298 +0.13(+2.13%)
Dec 11, 2018 6.576 6.596 6.279 6.289 906,061 -0.19(-2.96%)
Dec 10, 2018 6.624 6.653 6.279 6.481 1,299,086 -0.16(-2.45%)
Dec 07, 2018 6.854 6.941 6.596 6.643 959,679 -0.21(-3.08%)
Dec 06, 2018 7.171 7.190 6.778 6.854 1,040,084 -0.39(-5.42%)
Dec 04, 2018 7.612 7.631 7.228 7.247 851,402 -0.35(-4.67%)
Dec 03, 2018 7.765 7.765 7.439 7.602 741,508 -0.08(-1.00%)
Nov 30, 2018 7.669 7.755 7.621 7.679 1,456,626 +0.00(+0.00%)
Nov 29, 2018 7.842 7.899 7.669 7.679 698,159 -0.21(-2.67%)
Nov 28, 2018 7.813 8.053 7.765 7.890 855,758 +0.13(+1.73%)
Nov 27, 2018 7.794 7.904 7.727 7.755 652,300 -0.04(-0.49%)
Nov 26, 2018 7.535 7.851 7.516 7.794 891,344 +0.32(+4.23%)
Nov 23, 2018 7.468 7.602 7.410 7.478 264,224 -0.01(-0.13%)
Nov 21, 2018 7.487 7.487 7.487 0 +0.11(+1.43%)
Nov 20, 2018 7.497 7.583 7.348 7.382 797,289 -0.18(-2.41%)
Nov 19, 2018 7.439 7.602 7.439 7.564 661,794 +0.11(+1.41%)
Nov 16, 2018 7.430 7.487 7.305 7.458 659,049 +0.01(+0.13%)
Nov 15, 2018 7.362 7.497 7.247 7.449 536,456 +0.03(+0.39%)
Nov 14, 2018 7.612 7.631 7.353 7.420 353,016 -0.12(-1.53%)
Nov 13, 2018 7.430 7.660 7.430 7.535 502,992 +0.12(+1.55%)
Nov 12, 2018 7.573 7.573 7.410 7.420 563,173 -0.14(-1.90%)
Nov 09, 2018 7.554 7.645 7.439 7.564 846,291 -0.08(-1.00%)
Nov 08, 2018 7.669 7.717 7.300 7.640 981,151 -0.06(-0.75%)
Nov 07, 2018 7.688 7.717 7.602 7.698 696,247 +0.03(+0.38%)
Nov 06, 2018 7.660 7.765 7.631 7.669 504,586 +0.01(+0.13%)
Nov 05, 2018 7.612 7.688 7.564 7.660 486,940 +0.08(+1.01%)
Nov 02, 2018 7.698 7.755 7.497 7.583 672,193 -0.05(-0.63%)
Nov 01, 2018 7.621 7.688 7.583 7.631 460,550 +0.06(+0.76%)
Oct 31, 2018 7.573 7.664 7.487 7.573 768,406 +0.11(+1.41%)
Oct 30, 2018 7.315 7.468 7.228 7.468 1,349,840 +0.19(+2.64%)
Oct 29, 2018 7.564 7.684 7.228 7.276 1,296,683 -0.18(-2.44%)
Oct 26, 2018 7.535 7.573 7.410 7.458 1,074,945 -0.14(-1.89%)
Oct 25, 2018 7.516 7.693 7.391 7.602 917,784 +0.12(+1.67%)
Oct 24, 2018 7.736 7.736 7.468 7.478 902,310 -0.27(-3.47%)
Oct 23, 2018 7.746 7.832 7.650 7.746 916,244 -0.10(-1.22%)
Oct 22, 2018 8.043 8.110 7.669 7.842 859,663 -0.16(-2.04%)
Oct 19, 2018 8.292 8.340 7.938 8.005 911,069 -0.30(-3.58%)
Oct 18, 2018 8.551 8.590 8.273 8.302 903,284 -0.26(-3.02%)
Oct 17, 2018 8.494 8.628 8.465 8.561 884,134 +0.01(+0.11%)
Oct 16, 2018 8.580 8.590 8.312 8.551 1,848,407 -0.06(-0.67%)
Oct 15, 2018 8.427 8.618 8.407 8.609 1,354,818 +0.12(+1.47%)
Oct 12, 2018 8.388 8.494 8.216 8.484 1,422,099 +0.20(+2.43%)
Oct 11, 2018 8.474 8.628 8.273 8.283 2,195,392 -0.23(-2.70%)
Oct 10, 2018 8.590 8.695 8.398 8.513 1,736,372 -0.07(-0.78%)
Oct 09, 2018 8.513 8.700 8.465 8.580 1,056,857 +0.03(+0.34%)
Oct 08, 2018 8.465 8.570 8.350 8.551 493,511 +0.09(+1.02%)
Oct 05, 2018 8.590 8.647 8.427 8.465 1,040,939 -0.09(-1.01%)
Oct 04, 2018 8.474 8.628 8.465 8.551 861,523 +0.02(+0.22%)
Oct 03, 2018 8.551 8.647 8.484 8.532 648,953 +0.01(+0.11%)
Oct 02, 2018 8.542 8.618 8.474 8.522 661,126 -0.02(-0.22%)
Oct 01, 2018 8.609 8.666 8.474 8.542 1,061,318 -0.04(-0.45%)
Sep 28, 2018 8.542 8.618 8.513 8.580 1,200,225 +0.03(+0.34%)
Sep 27, 2018 8.369 8.561 8.312 8.551 1,441,647 +0.20(+2.41%)
Sep 26, 2018 8.455 8.455 8.292 8.350 938,351 -0.08(-0.91%)
Sep 25, 2018 8.484 8.484 8.369 8.427 603,520 -0.03(-0.34%)
Sep 24, 2018 8.570 8.570 8.398 8.455 608,920 -0.14(-1.67%)
Sep 21, 2018 8.705 8.762 8.599 8.599 1,884,205 -0.11(-1.21%)
Sep 20, 2018 8.685 8.743 8.681 8.705 572,468 +0.07(+0.78%)
Sep 19, 2018 8.484 8.657 8.455 8.637 1,263,753 +0.13(+1.58%)
Sep 18, 2018 8.388 8.513 8.345 8.503 1,131,666 +0.17(+2.07%)
Sep 17, 2018 8.436 8.590 8.268 8.331 773,492 +0.00(+0.00%)
Sep 14, 2018 8.340 8.417 8.283 8.331 629,111 -0.01(-0.11%)
Sep 13, 2018 8.484 8.513 8.331 8.340 399,602 -0.12(-1.47%)
Sep 12, 2018 8.474 8.474 8.350 8.465 566,252 -0.04(-0.45%)
Sep 11, 2018 8.359 8.513 8.340 8.503 706,631 +0.12(+1.49%)
Sep 10, 2018 8.359 8.455 8.283 8.379 565,172 +0.06(+0.69%)
Sep 07, 2018 8.609 8.637 8.312 8.321 1,042,295 -0.32(-3.66%)
Sep 06, 2018 8.637 8.887 8.599 8.637 2,069,387 +0.09(+1.01%)
Sep 05, 2018 8.484 8.618 8.455 8.551 784,149 +0.10(+1.13%)
Sep 04, 2018 8.359 8.522 8.312 8.455 614,747 +0.11(+1.26%)
Aug 31, 2018 8.350 8.350 8.350 0 -0.02(-0.23%)
Aug 30, 2018 8.407 8.455 8.350 8.369 681,440 -0.03(-0.34%)
Aug 29, 2018 8.484 8.513 8.359 8.398 697,056 -0.03(-0.34%)
Aug 28, 2018 8.532 8.580 8.407 8.427 491,738 -0.11(-1.24%)
Aug 27, 2018 8.590 8.685 8.503 8.532 501,764 -0.02(-0.22%)
Aug 24, 2018 8.542 8.590 8.417 8.551 997,858 +0.08(+0.91%)
Aug 23, 2018 8.609 8.637 8.465 8.474 888,084 -0.14(-1.67%)
Aug 22, 2018 8.733 8.772 8.599 8.618 844,734 -0.12(-1.32%)
Aug 21, 2018 8.800 8.925 8.633 8.733 969,752 -0.09(-0.98%)
Aug 20, 2018 8.954 8.987 8.810 8.820 358,897 -0.12(-1.39%)
Aug 17, 2018 8.935 8.973 8.848 8.944 477,544 -0.01(-0.11%)
Aug 16, 2018 8.944 9.021 8.896 8.954 514,673 +0.09(+0.97%)
Aug 15, 2018 8.935 8.968 8.839 8.868 876,677 -0.09(-0.96%)
Aug 14, 2018 8.944 9.021 8.896 8.954 673,139 +0.08(+0.86%)
Aug 13, 2018 8.973 9.054 8.848 8.877 753,695 -0.06(-0.64%)
Aug 10, 2018 9.002 9.002 8.820 8.935 592,080 -0.03(-0.32%)
Aug 09, 2018 9.165 9.193 8.762 8.963 1,453,833 -0.20(-2.20%)
Aug 08, 2018 9.050 9.232 8.915 9.165 892,213 +0.21(+2.36%)
Aug 07, 2018 8.915 9.069 8.896 8.954 961,615 +0.11(+1.19%)
Aug 06, 2018 8.963 8.963 8.800 8.848 1,030,170 -0.12(-1.39%)
Aug 03, 2018 8.580 9.069 8.580 8.973 3,362,842 +0.37(+4.35%)
Aug 02, 2018 8.580 8.609 8.503 8.599 479,645 -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.