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

First Citizens Bancs (NQ: FCNCA )

1,736.90 +3.98 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 378.47 381.32 369.56 377.31 36,088 -0.01(-0.00%)
Apr 29, 2020 375.19 397.42 368.05 377.31 46,928 +11.83(+3.24%)
Apr 28, 2020 356.91 374.37 356.91 365.48 39,321 +17.63(+5.07%)
Apr 27, 2020 338.55 351.86 328.21 347.85 39,076 +17.49(+5.29%)
Apr 24, 2020 327.97 335.48 321.00 330.36 31,891 +7.86(+2.44%)
Apr 23, 2020 330.78 335.26 320.02 322.50 35,623 -6.21(-1.89%)
Apr 22, 2020 331.14 339.51 325.11 328.71 26,921 +3.70(+1.14%)
Apr 21, 2020 325.53 326.44 315.71 325.01 29,076 -5.48(-1.66%)
Apr 20, 2020 326.25 340.03 326.25 330.49 29,237 -1.38(-0.42%)
Apr 17, 2020 319.60 333.75 317.15 331.87 31,082 +24.72(+8.05%)
Apr 16, 2020 312.07 312.24 302.70 307.15 39,498 -6.88(-2.19%)
Apr 15, 2020 319.36 319.36 311.89 314.03 35,240 -14.64(-4.45%)
Apr 14, 2020 337.97 343.88 322.19 328.67 36,061 -2.31(-0.70%)
Apr 13, 2020 350.34 350.34 327.92 330.98 50,039 -18.14(-5.20%)
Apr 09, 2020 332.02 356.62 332.02 349.13 55,279 +23.70(+7.28%)
Apr 08, 2020 313.91 327.69 309.39 325.42 102,805 +15.02(+4.84%)
Apr 07, 2020 315.21 328.85 310.25 310.40 65,071 +1.46(+0.47%)
Apr 06, 2020 298.86 313.81 296.31 308.94 69,652 +21.31(+7.41%)
Apr 03, 2020 301.05 306.16 285.43 287.63 41,206 -17.22(-5.65%)
Apr 02, 2020 305.34 313.14 296.31 304.85 53,815 -4.77(-1.54%)
Apr 01, 2020 320.29 320.76 303.25 309.62 38,398 -19.16(-5.83%)
Mar 31, 2020 320.01 344.71 320.01 328.78 52,108 +6.73(+2.09%)
Mar 30, 2020 319.30 326.30 309.58 322.05 51,188 +4.34(+1.36%)
Mar 27, 2020 325.06 325.06 311.25 317.72 80,590 -17.31(-5.17%)
Mar 26, 2020 327.07 338.14 313.23 335.02 81,519 +10.06(+3.10%)
Mar 25, 2020 317.66 340.56 316.06 324.96 56,756 +9.18(+2.91%)
Mar 24, 2020 310.92 315.83 302.63 315.78 48,362 +20.45(+6.93%)
Mar 23, 2020 279.42 296.96 275.08 295.32 44,897 +15.90(+5.69%)
Mar 20, 2020 314.15 332.75 272.69 279.42 64,897 -32.80(-10.51%)
Mar 19, 2020 278.53 313.04 276.55 312.23 57,140 +30.73(+10.92%)
Mar 18, 2020 304.05 311.72 278.07 281.50 75,804 -38.55(-12.05%)
Mar 17, 2020 306.07 325.21 300.61 320.05 70,389 +19.22(+6.39%)
Mar 16, 2020 308.66 324.00 299.59 300.83 48,991 -44.91(-12.99%)
Mar 13, 2020 349.07 362.07 318.81 345.74 69,149 +16.44(+4.99%)
Mar 12, 2020 328.98 353.18 316.75 329.30 52,830 -24.03(-6.80%)
Mar 11, 2020 360.19 367.19 352.20 353.33 43,003 -18.27(-4.92%)
Mar 10, 2020 373.89 376.00 348.61 371.60 94,435 +9.14(+2.52%)
Mar 09, 2020 395.60 406.43 351.44 362.46 50,551 -56.20(-13.42%)
Mar 06, 2020 422.72 431.25 413.44 418.66 65,178 -14.50(-3.35%)
Mar 05, 2020 446.96 454.00 432.15 433.16 36,930 -29.43(-6.36%)
Mar 04, 2020 457.85 464.01 448.80 462.59 42,165 +10.49(+2.32%)
Mar 03, 2020 465.68 475.63 452.11 452.11 39,382 -13.09(-2.81%)
Mar 02, 2020 443.31 465.60 438.21 465.20 74,373 +17.99(+4.02%)
Feb 28, 2020 447.23 463.63 430.83 447.20 70,753 -17.52(-3.77%)
Feb 27, 2020 476.85 484.76 457.92 464.72 91,016 -18.43(-3.81%)
Feb 26, 2020 489.11 493.02 478.78 483.15 37,777 -3.76(-0.77%)
Feb 25, 2020 502.81 503.53 485.06 486.91 50,821 -13.85(-2.77%)
Feb 24, 2020 504.88 505.10 499.41 500.76 39,108 -12.73(-2.48%)
Feb 21, 2020 515.84 516.25 508.22 513.49 31,828 -4.20(-0.81%)
Feb 20, 2020 516.35 520.68 514.64 517.69 38,250 +1.33(+0.26%)
Feb 19, 2020 518.60 521.64 516.09 516.36 64,383 -1.82(-0.35%)
Feb 18, 2020 523.73 525.57 516.71 518.17 57,612 -7.53(-1.43%)
Feb 14, 2020 527.00 528.87 522.83 525.70 24,733 -1.64(-0.31%)
Feb 13, 2020 519.78 534.26 518.91 527.34 29,334 +5.03(+0.96%)
Feb 12, 2020 523.77 524.18 520.12 522.31 25,736 -0.21(-0.04%)
Feb 11, 2020 520.38 526.02 520.38 522.51 31,567 +3.39(+0.65%)
Feb 10, 2020 518.34 520.80 514.84 519.12 23,523 +0.22(+0.04%)
Feb 07, 2020 520.15 522.13 516.37 518.90 34,565 -3.45(-0.66%)
Feb 06, 2020 526.70 528.78 522.36 522.36 39,818 -3.55(-0.68%)
Feb 05, 2020 527.59 527.59 522.88 525.91 51,223 +2.00(+0.38%)
Feb 04, 2020 525.26 527.59 521.80 523.90 31,574 +3.31(+0.64%)
Feb 03, 2020 521.88 525.62 520.47 520.59 44,397 +0.87(+0.17%)
Jan 31, 2020 529.79 529.81 519.72 519.72 45,817 -12.35(-2.32%)
Jan 30, 2020 512.70 532.67 510.28 532.07 54,253 +16.70(+3.24%)
Jan 29, 2020 514.16 523.85 512.24 515.37 42,907 +3.96(+0.77%)
Jan 28, 2020 513.91 518.81 510.64 511.42 63,810 -0.68(-0.13%)
Jan 27, 2020 511.11 516.42 508.67 512.10 31,241 -3.85(-0.75%)
Jan 24, 2020 525.03 525.03 510.96 515.94 48,554 -8.25(-1.57%)
Jan 23, 2020 522.65 526.72 519.10 524.19 39,825 +0.93(+0.18%)
Jan 22, 2020 521.97 524.26 521.50 523.26 40,455 +1.88(+0.36%)
Jan 21, 2020 522.59 526.10 521.11 521.38 41,642 -2.32(-0.44%)
Jan 17, 2020 524.13 524.39 520.34 523.70 53,115 -0.90(-0.17%)
Jan 16, 2020 519.77 524.62 518.84 524.60 41,252 +6.45(+1.25%)
Jan 15, 2020 520.45 521.93 517.51 518.14 46,837 -3.42(-0.66%)
Jan 14, 2020 520.88 524.14 517.93 521.57 47,263 +0.24(+0.05%)
Jan 13, 2020 519.85 522.48 516.13 521.33 44,805 +2.12(+0.41%)
Jan 10, 2020 522.20 523.24 516.50 519.21 46,324 -3.16(-0.60%)
Jan 09, 2020 523.25 525.85 520.69 522.37 51,343 +1.81(+0.35%)
Jan 08, 2020 522.77 524.44 520.56 520.56 32,600 +0.55(+0.11%)
Jan 07, 2020 515.95 520.47 513.45 520.01 51,126 +1.21(+0.23%)
Jan 06, 2020 521.38 525.73 513.50 518.79 62,663 -5.84(-1.11%)
Jan 03, 2020 525.82 526.30 522.12 524.63 31,119 -5.60(-1.06%)
Jan 02, 2020 527.41 530.24 523.94 530.24 34,185 +5.20(+0.99%)
Dec 31, 2019 526.40 527.83 524.62 525.04 28,990 -1.57(-0.30%)
Dec 30, 2019 524.73 529.21 524.63 526.61 43,317 +3.22(+0.61%)
Dec 27, 2019 526.31 526.31 523.39 523.39 18,752 -2.72(-0.52%)
Dec 26, 2019 531.93 534.82 525.00 526.11 19,730 -4.86(-0.92%)
Dec 24, 2019 525.77 530.98 524.91 530.98 13,177 +4.78(+0.91%)
Dec 23, 2019 526.43 526.43 521.51 526.19 34,964 +0.69(+0.13%)
Dec 20, 2019 525.68 531.97 523.74 525.50 117,787 +2.55(+0.49%)
Dec 19, 2019 522.13 525.95 522.13 522.95 65,771 +0.09(+0.02%)
Dec 18, 2019 526.96 529.38 522.86 522.86 59,021 -4.66(-0.88%)
Dec 17, 2019 526.58 529.94 522.45 527.51 60,742 +4.88(+0.93%)
Dec 16, 2019 525.47 530.71 522.63 522.63 58,577 -0.13(-0.02%)
Dec 13, 2019 522.19 524.01 516.26 522.76 65,076 -2.76(-0.53%)
Dec 12, 2019 515.46 526.81 508.79 525.52 46,723 +11.35(+2.21%)
Dec 11, 2019 514.79 518.00 512.39 514.18 33,692 +0.29(+0.06%)
Dec 10, 2019 509.30 517.09 504.03 513.89 37,350 +3.12(+0.61%)
Dec 09, 2019 514.58 515.52 508.17 510.77 66,101 -4.75(-0.92%)
Dec 06, 2019 517.15 519.73 512.71 515.53 34,388 +2.42(+0.47%)
Dec 05, 2019 510.24 514.80 508.90 513.10 26,048 +3.87(+0.76%)
Dec 04, 2019 507.88 513.37 507.88 509.23 24,803 +2.38(+0.47%)
Dec 03, 2019 505.92 507.88 502.12 506.85 26,156 -3.93(-0.77%)
Dec 02, 2019 513.99 516.45 510.75 510.79 30,184 -1.63(-0.32%)
Nov 29, 2019 512.40 515.47 509.95 512.41 16,332 -0.89(-0.17%)
Nov 27, 2019 512.61 518.58 512.19 513.30 20,998 +0.60(+0.12%)
Nov 26, 2019 513.98 514.22 510.82 512.70 21,409 -0.60(-0.12%)
Nov 25, 2019 508.55 515.32 507.84 513.30 25,387 +4.97(+0.98%)
Nov 22, 2019 509.39 512.60 508.00 508.33 15,216 +2.09(+0.41%)
Nov 21, 2019 509.45 509.45 504.07 506.24 17,984 -1.91(-0.38%)
Nov 20, 2019 510.01 511.88 504.85 508.15 47,736 -3.14(-0.61%)
Nov 19, 2019 508.00 511.99 501.38 511.30 36,694 +4.44(+0.88%)
Nov 18, 2019 504.17 508.35 501.02 506.86 27,255 +0.01(+0.00%)
Nov 15, 2019 508.87 510.29 506.10 506.85 19,172 -0.73(-0.14%)
Nov 14, 2019 501.76 507.81 501.76 507.58 22,608 +6.99(+1.40%)
Nov 13, 2019 505.92 509.08 492.89 500.59 30,263 -7.73(-1.52%)
Nov 12, 2019 511.30 511.54 506.01 508.32 33,032 -2.18(-0.43%)
Nov 11, 2019 502.65 510.53 501.47 510.50 27,163 +6.47(+1.28%)
Nov 08, 2019 507.23 508.75 501.54 504.03 34,997 -2.88(-0.57%)
Nov 07, 2019 498.04 508.79 498.04 506.91 56,594 +11.75(+2.37%)
Nov 06, 2019 495.90 499.62 493.63 495.16 43,606 -1.13(-0.23%)
Nov 05, 2019 497.47 507.31 494.42 496.29 28,856 +3.52(+0.71%)
Nov 04, 2019 491.31 495.85 491.31 492.77 28,686 +3.73(+0.76%)
Nov 01, 2019 487.70 491.64 486.52 489.05 29,418 +4.12(+0.85%)
Oct 31, 2019 490.93 490.93 481.95 484.93 41,642 -7.08(-1.44%)
Oct 30, 2019 492.89 496.57 488.34 492.00 32,250 -1.00(-0.20%)
Oct 29, 2019 489.94 496.11 489.46 493.00 23,048 +3.04(+0.62%)
Oct 28, 2019 490.43 494.60 485.77 489.96 38,587 +1.07(+0.22%)
Oct 25, 2019 488.69 490.92 487.24 488.89 20,491 +2.90(+0.60%)
Oct 24, 2019 487.09 488.31 481.91 485.99 23,363 -0.24(-0.05%)
Oct 23, 2019 487.47 488.71 486.20 486.23 17,265 -1.09(-0.22%)
Oct 22, 2019 486.72 491.91 481.86 487.32 27,204 +5.57(+1.16%)
Oct 21, 2019 479.19 483.99 479.19 481.75 37,302 +4.00(+0.84%)
Oct 18, 2019 473.92 479.54 473.37 477.75 25,563 +1.42(+0.30%)
Oct 17, 2019 476.57 478.48 472.99 476.33 39,379 +2.33(+0.49%)
Oct 16, 2019 472.33 478.23 471.02 474.00 30,429 +1.54(+0.33%)
Oct 15, 2019 470.98 475.45 470.98 472.47 25,406 +5.94(+1.27%)
Oct 14, 2019 466.50 469.73 465.30 466.52 23,053 -1.72(-0.37%)
Oct 11, 2019 465.50 473.87 465.50 468.25 28,708 +6.90(+1.50%)
Oct 10, 2019 458.59 463.81 458.59 461.35 28,539 +2.18(+0.47%)
Oct 09, 2019 458.78 461.35 455.71 459.17 36,653 +3.24(+0.71%)
Oct 08, 2019 458.07 461.09 455.63 455.93 36,191 -5.03(-1.09%)
Oct 07, 2019 456.42 464.40 456.42 460.95 48,150 +2.45(+0.54%)
Oct 04, 2019 453.07 458.78 453.07 458.50 50,619 +3.32(+0.73%)
Oct 03, 2019 455.73 458.40 451.49 455.18 29,455 -1.34(-0.29%)
Oct 02, 2019 457.37 459.28 453.00 456.52 42,539 -4.55(-0.99%)
Oct 01, 2019 465.97 470.16 458.79 461.06 57,387 -3.78(-0.81%)
Sep 30, 2019 468.15 470.39 464.17 464.85 38,569 -2.33(-0.50%)
Sep 27, 2019 468.05 473.18 466.55 467.17 40,779 +0.90(+0.19%)
Sep 26, 2019 468.30 470.91 465.47 466.28 28,012 -5.52(-1.17%)
Sep 25, 2019 467.06 475.15 464.83 471.80 46,860 +6.97(+1.50%)
Sep 24, 2019 470.32 470.42 460.90 464.83 47,591 -4.39(-0.93%)
Sep 23, 2019 467.76 473.65 463.60 469.21 58,349 +1.74(+0.37%)
Sep 20, 2019 470.84 473.50 466.38 467.48 108,441 -1.75(-0.37%)
Sep 19, 2019 476.20 479.23 468.55 469.23 40,367 -6.21(-1.31%)
Sep 18, 2019 469.41 477.42 468.10 475.44 51,963 +5.03(+1.07%)
Sep 17, 2019 469.12 473.26 466.77 470.42 37,840 -2.04(-0.43%)
Sep 16, 2019 472.19 477.09 467.26 472.46 27,535 -1.43(-0.30%)
Sep 13, 2019 476.12 478.11 472.83 473.89 39,258 +3.30(+0.70%)
Sep 12, 2019 464.90 470.76 461.63 470.58 51,173 +6.18(+1.33%)
Sep 11, 2019 460.84 466.40 455.55 464.41 31,941 +3.77(+0.82%)
Sep 10, 2019 451.61 463.44 451.30 460.64 29,299 +7.54(+1.66%)
Sep 09, 2019 440.43 455.05 440.38 453.10 44,609 +10.89(+2.46%)
Sep 06, 2019 452.20 452.20 439.33 442.21 45,077 -4.07(-0.91%)
Sep 05, 2019 437.72 446.91 437.72 446.28 49,859 +13.39(+3.09%)
Sep 04, 2019 430.47 434.23 428.84 432.89 45,456 +5.02(+1.17%)
Sep 03, 2019 433.20 433.38 426.23 427.87 25,459 -10.05(-2.29%)
Aug 30, 2019 440.12 442.31 436.03 437.91 30,051 +0.54(+0.12%)
Aug 29, 2019 432.79 439.40 432.79 437.37 49,702 +8.92(+2.08%)
Aug 28, 2019 419.54 431.82 419.54 428.45 64,626 +7.56(+1.80%)
Aug 27, 2019 433.88 436.67 420.69 420.88 63,241 -11.60(-2.68%)
Aug 26, 2019 429.94 434.47 428.09 432.49 28,448 +5.77(+1.35%)
Aug 23, 2019 440.91 443.04 425.81 426.71 30,153 -15.57(-3.52%)
Aug 22, 2019 440.61 443.78 438.29 442.29 28,729 +3.29(+0.75%)
Aug 21, 2019 443.46 445.43 438.65 439.00 55,191 -1.21(-0.28%)
Aug 20, 2019 437.03 440.32 436.11 440.21 43,547 -0.27(-0.06%)
Aug 19, 2019 443.07 443.92 439.89 440.47 52,590 +2.71(+0.62%)
Aug 16, 2019 426.29 439.07 426.29 437.76 48,225 +13.05(+3.07%)
Aug 15, 2019 425.97 430.94 423.33 424.71 47,379 -0.89(-0.21%)
Aug 14, 2019 430.48 433.64 422.41 425.60 46,764 -11.14(-2.55%)
Aug 13, 2019 433.88 445.20 433.88 436.74 42,700 +2.91(+0.67%)
Aug 12, 2019 435.26 437.88 431.10 433.83 34,769 -4.52(-1.03%)
Aug 09, 2019 437.24 438.35 432.45 438.35 36,143 +0.06(+0.01%)
Aug 08, 2019 431.17 442.55 431.17 438.29 41,850 +9.75(+2.28%)
Aug 07, 2019 425.60 429.98 419.87 428.54 41,270 -1.99(-0.46%)
Aug 06, 2019 428.57 432.59 423.27 430.53 38,307 +4.22(+0.99%)
Aug 05, 2019 431.41 433.28 421.84 426.31 54,522 -12.88(-2.93%)
Aug 02, 2019 443.82 444.22 436.34 439.19 39,595 -5.12(-1.15%)
Aug 01, 2019 458.60 468.35 443.09 444.31 46,188 -15.68(-3.41%)
Jul 31, 2019 459.98 470.37 454.90 460.00 65,594 +1.31(+0.29%)
Jul 30, 2019 447.99 459.90 447.99 458.69 58,478 +8.41(+1.87%)
Jul 29, 2019 459.11 461.21 449.60 450.27 48,412 -9.41(-2.05%)
Jul 26, 2019 455.00 462.67 455.00 459.69 45,179 +6.15(+1.36%)
Jul 25, 2019 455.44 459.37 450.13 453.54 58,945 -1.90(-0.42%)
Jul 24, 2019 449.57 460.06 448.65 455.44 44,533 +4.54(+1.01%)
Jul 23, 2019 446.52 452.47 445.86 450.89 62,954 +6.58(+1.48%)
Jul 22, 2019 452.37 452.37 444.26 444.31 27,286 -8.28(-1.83%)
Jul 19, 2019 448.97 454.61 448.77 452.60 30,255 +3.46(+0.77%)
Jul 18, 2019 446.53 451.52 438.31 449.14 41,520 +2.56(+0.57%)
Jul 17, 2019 450.46 450.46 443.77 446.58 35,609 -1.58(-0.35%)
Jul 16, 2019 446.58 449.78 442.35 448.16 30,578 +4.90(+1.11%)
Jul 15, 2019 449.02 452.36 440.27 443.25 43,415 -10.28(-2.27%)
Jul 12, 2019 456.38 456.55 452.58 453.54 56,855 -0.37(-0.08%)
Jul 11, 2019 445.74 457.86 444.53 453.91 86,852 +9.47(+2.13%)
Jul 10, 2019 447.71 447.71 442.38 444.43 66,158 -2.16(-0.48%)
Jul 09, 2019 448.85 449.63 442.48 446.59 58,392 -0.26(-0.06%)
Jul 08, 2019 449.14 450.26 444.46 446.85 74,232 -5.03(-1.11%)
Jul 05, 2019 446.05 452.35 446.05 451.88 82,135 +5.48(+1.23%)
Jul 03, 2019 441.31 447.11 439.59 446.40 41,930 +3.40(+0.77%)
Jul 02, 2019 446.78 447.37 439.49 443.00 39,757 -3.39(-0.76%)
Jul 01, 2019 447.57 450.94 445.37 446.39 58,633 +2.90(+0.65%)
Jun 28, 2019 432.93 445.95 432.93 443.50 138,584 +13.16(+3.06%)
Jun 27, 2019 424.01 433.58 422.90 430.34 72,564 +5.74(+1.35%)
Jun 26, 2019 422.39 426.76 420.38 424.60 66,069 +3.02(+0.72%)
Jun 25, 2019 423.52 424.71 416.63 421.57 82,078 -1.96(-0.46%)
Jun 24, 2019 427.28 431.87 423.27 423.53 51,269 -5.15(-1.20%)
Jun 21, 2019 431.98 433.69 428.60 428.68 90,968 -4.55(-1.05%)
Jun 20, 2019 437.25 437.25 426.02 433.24 103,833 -0.42(-0.10%)
Jun 19, 2019 426.23 438.12 426.23 433.66 83,121 +8.07(+1.90%)
Jun 18, 2019 423.30 430.25 423.30 425.59 52,363 +3.04(+0.72%)
Jun 17, 2019 428.35 431.29 421.96 422.55 90,408 -5.86(-1.37%)
Jun 14, 2019 423.37 430.77 419.35 428.41 77,769 +5.15(+1.22%)
Jun 13, 2019 419.59 431.08 419.59 423.26 77,042 -4.45(-1.04%)
Jun 12, 2019 427.76 429.92 418.90 427.70 157,728 -1.64(-0.38%)
Jun 11, 2019 438.47 442.31 427.76 429.35 73,618 -8.78(-2.00%)
Jun 10, 2019 432.64 440.81 432.30 438.13 111,576 +9.23(+2.15%)
Jun 07, 2019 431.98 434.46 427.44 428.90 101,723 -3.39(-0.79%)
Jun 06, 2019 432.60 433.96 426.11 432.29 81,841 -0.05(-0.01%)
Jun 05, 2019 429.15 437.75 425.11 432.34 72,433 +3.89(+0.91%)
Jun 04, 2019 421.76 428.71 421.61 428.45 94,068 +10.35(+2.48%)
Jun 03, 2019 414.97 422.18 411.73 418.10 73,063 +4.70(+1.14%)
May 31, 2019 413.20 416.38 412.31 413.40 60,261 -3.18(-0.76%)
May 30, 2019 427.79 427.86 415.34 416.57 65,034 -9.79(-2.30%)
May 29, 2019 423.39 427.25 419.15 426.37 32,858 +1.35(+0.32%)
May 28, 2019 430.08 431.01 422.05 425.02 63,167 -5.34(-1.24%)
May 24, 2019 431.60 434.29 428.24 430.36 48,676 +0.24(+0.05%)
May 23, 2019 438.74 438.74 428.23 430.13 47,653 -11.01(-2.50%)
May 22, 2019 437.18 444.29 437.18 441.14 66,415 +2.64(+0.60%)
May 21, 2019 439.71 441.84 437.53 438.50 91,906 -0.78(-0.18%)
May 20, 2019 436.07 440.61 434.70 439.28 63,795 +3.38(+0.77%)
May 17, 2019 431.01 441.67 431.01 435.90 44,713 -4.68(-1.06%)
May 16, 2019 437.90 443.62 437.57 440.59 95,125 +3.93(+0.90%)
May 15, 2019 437.93 438.41 431.61 436.66 63,625 -2.61(-0.59%)
May 14, 2019 432.39 441.75 430.90 439.27 54,080 +10.48(+2.44%)
May 13, 2019 439.77 440.20 428.56 428.79 42,387 -15.60(-3.51%)
May 10, 2019 440.40 444.47 431.74 444.38 33,941 +3.04(+0.69%)
May 09, 2019 440.02 445.57 439.47 441.34 60,282 -4.23(-0.95%)
May 08, 2019 445.90 449.12 444.06 445.57 35,669 -0.03(-0.01%)
May 07, 2019 447.74 451.12 445.00 445.61 26,478 -6.72(-1.49%)
May 06, 2019 444.08 455.26 444.08 452.33 41,548 +2.63(+0.58%)
May 03, 2019 451.14 454.14 448.73 449.70 35,872 +3.74(+0.84%)
May 02, 2019 438.88 448.89 438.88 445.96 31,778 +6.52(+1.48%)
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.