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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 532.23 537.25 520.35 522.66 50,035 -15.49(-2.88%)
Nov 27, 2020 544.83 544.83 529.61 538.15 12,540 -9.65(-1.76%)
Nov 25, 2020 547.21 553.12 544.46 547.80 22,654 -7.99(-1.44%)
Nov 24, 2020 555.50 563.76 550.13 555.79 52,218 +13.27(+2.45%)
Nov 23, 2020 543.83 549.76 539.90 542.52 38,805 +2.23(+0.41%)
Nov 20, 2020 528.85 542.73 522.16 540.30 35,700 +6.41(+1.20%)
Nov 19, 2020 526.24 534.57 523.53 533.89 32,766 +4.63(+0.87%)
Nov 18, 2020 550.23 550.23 528.13 529.26 27,627 -18.72(-3.42%)
Nov 17, 2020 542.17 553.07 537.13 547.98 53,105 -3.50(-0.63%)
Nov 16, 2020 548.77 559.57 546.17 551.48 35,228 +15.00(+2.80%)
Nov 13, 2020 526.14 538.13 523.72 536.48 78,986 +17.82(+3.44%)
Nov 12, 2020 513.41 520.28 503.68 518.66 51,695 -4.47(-0.85%)
Nov 11, 2020 540.32 542.61 517.48 523.13 70,411 -17.53(-3.24%)
Nov 10, 2020 554.40 561.73 539.21 540.67 69,059 -7.59(-1.39%)
Nov 09, 2020 548.74 571.44 535.07 548.26 135,124 +56.56(+11.50%)
Nov 06, 2020 496.16 502.61 490.61 491.70 50,567 -6.42(-1.29%)
Nov 05, 2020 472.87 505.57 472.87 498.12 66,255 +27.16(+5.77%)
Nov 04, 2020 484.83 486.68 460.98 470.96 74,868 -20.74(-4.22%)
Nov 03, 2020 482.43 494.39 482.43 491.70 74,614 +17.09(+3.60%)
Nov 02, 2020 463.53 475.60 458.64 474.62 57,933 +17.11(+3.74%)
Oct 30, 2020 457.27 460.85 452.36 457.51 87,987 -0.27(-0.06%)
Oct 29, 2020 436.07 460.77 429.52 457.78 51,638 +20.33(+4.65%)
Oct 28, 2020 443.96 446.71 435.54 437.45 74,153 -12.44(-2.76%)
Oct 27, 2020 475.31 475.31 449.68 449.89 113,123 -28.02(-5.86%)
Oct 26, 2020 468.27 484.86 465.19 477.91 117,119 -0.76(-0.16%)
Oct 23, 2020 470.66 487.20 470.15 478.67 117,619 +12.01(+2.57%)
Oct 22, 2020 437.46 467.15 433.41 466.66 111,664 +27.58(+6.28%)
Oct 21, 2020 412.82 440.67 412.82 439.08 175,858 +26.93(+6.54%)
Oct 20, 2020 407.18 427.90 407.13 412.14 193,595 +9.20(+2.28%)
Oct 19, 2020 389.58 417.88 389.58 402.95 266,022 +13.95(+3.59%)
Oct 16, 2020 375.74 399.70 368.57 389.00 435,991 +39.64(+11.35%)
Oct 15, 2020 334.43 350.19 334.43 349.36 15,190 +8.26(+2.42%)
Oct 14, 2020 351.72 351.72 340.05 341.10 15,303 -4.05(-1.17%)
Oct 13, 2020 351.90 353.06 344.92 345.15 18,048 -10.39(-2.92%)
Oct 12, 2020 341.92 355.59 341.92 355.55 21,861 +11.84(+3.45%)
Oct 09, 2020 347.84 347.99 341.93 343.70 20,024 -1.14(-0.33%)
Oct 08, 2020 345.78 348.96 342.52 344.84 15,899 +2.14(+0.62%)
Oct 07, 2020 341.25 348.15 338.06 342.70 29,426 +4.74(+1.40%)
Oct 06, 2020 340.23 350.82 332.42 337.97 30,841 +2.07(+0.62%)
Oct 05, 2020 330.82 339.42 330.08 335.90 50,679 +9.90(+3.04%)
Oct 02, 2020 312.21 329.62 312.21 326.00 32,261 +7.58(+2.38%)
Oct 01, 2020 315.20 319.64 313.89 318.42 32,473 +3.21(+1.02%)
Sep 30, 2020 311.47 323.31 311.47 315.20 40,606 +3.91(+1.25%)
Sep 29, 2020 312.30 313.21 306.79 311.30 27,074 -3.53(-1.12%)
Sep 28, 2020 310.53 318.64 310.53 314.83 33,804 +6.82(+2.22%)
Sep 25, 2020 311.07 315.04 307.33 308.00 20,833 -2.67(-0.86%)
Sep 24, 2020 310.26 317.86 309.42 310.68 24,688 +1.99(+0.64%)
Sep 23, 2020 314.45 322.40 307.71 308.69 27,828 -7.72(-2.44%)
Sep 22, 2020 322.14 325.10 313.98 316.41 32,260 -5.00(-1.56%)
Sep 21, 2020 327.56 333.51 317.42 321.41 42,307 -13.52(-4.04%)
Sep 18, 2020 341.15 345.08 329.47 334.93 108,315 -6.71(-1.97%)
Sep 17, 2020 344.19 348.50 341.50 341.64 38,659 -8.49(-2.43%)
Sep 16, 2020 346.59 355.49 346.59 350.14 27,352 +1.88(+0.54%)
Sep 15, 2020 355.07 355.07 348.17 348.26 22,406 -7.70(-2.16%)
Sep 14, 2020 358.62 363.36 354.74 355.96 23,473 -0.21(-0.06%)
Sep 11, 2020 358.90 360.05 354.06 356.17 18,912 -4.57(-1.27%)
Sep 10, 2020 368.49 371.20 360.74 360.74 22,760 -6.74(-1.83%)
Sep 09, 2020 377.19 377.19 366.60 367.47 29,229 -5.74(-1.54%)
Sep 08, 2020 385.39 385.40 372.36 373.21 33,176 -18.82(-4.80%)
Sep 04, 2020 392.47 395.38 389.86 392.03 19,540 +4.43(+1.14%)
Sep 03, 2020 392.06 395.08 386.55 387.60 15,335 -4.67(-1.19%)
Sep 02, 2020 391.23 395.08 390.17 392.27 14,850 +0.14(+0.04%)
Sep 01, 2020 387.11 392.66 387.11 392.14 11,335 +3.82(+0.98%)
Aug 31, 2020 394.55 394.55 388.31 388.31 17,812 -8.59(-2.16%)
Aug 28, 2020 398.73 398.73 394.09 396.91 13,060 +1.87(+0.47%)
Aug 27, 2020 393.08 397.17 392.61 395.04 17,879 +5.89(+1.51%)
Aug 26, 2020 396.85 396.85 389.15 389.15 18,294 -9.35(-2.35%)
Aug 25, 2020 398.04 398.53 391.13 398.51 33,388 +2.87(+0.73%)
Aug 24, 2020 383.84 395.63 382.55 395.63 22,185 +14.68(+3.85%)
Aug 21, 2020 383.92 383.92 379.15 380.96 29,867 -3.63(-0.94%)
Aug 20, 2020 392.21 393.58 384.39 384.59 17,632 -12.11(-3.05%)
Aug 19, 2020 393.10 397.86 392.69 396.70 22,880 +6.36(+1.63%)
Aug 18, 2020 403.50 404.22 390.14 390.34 30,671 -11.79(-2.93%)
Aug 17, 2020 409.75 412.39 402.10 402.13 62,564 -8.16(-1.99%)
Aug 14, 2020 403.77 413.34 399.67 410.29 224,764 +5.00(+1.23%)
Aug 13, 2020 411.89 415.72 402.39 405.29 121,861 -10.24(-2.47%)
Aug 12, 2020 422.50 422.50 406.93 415.54 251,412 -2.27(-0.54%)
Aug 11, 2020 427.01 428.74 417.06 417.81 214,448 -3.11(-0.74%)
Aug 10, 2020 424.51 425.63 414.35 420.92 65,718 +0.38(+0.09%)
Aug 07, 2020 401.67 422.74 400.02 420.54 26,627 +14.53(+3.58%)
Aug 06, 2020 402.61 408.81 400.02 406.01 30,213 +2.05(+0.51%)
Aug 05, 2020 404.07 412.55 401.22 403.96 66,363 +0.37(+0.09%)
Aug 04, 2020 411.30 415.46 395.72 403.59 57,311 -9.75(-2.36%)
Aug 03, 2020 419.48 427.06 413.34 413.34 48,834 -7.29(-1.73%)
Jul 31, 2020 421.30 425.78 412.55 420.63 35,132 +1.05(+0.25%)
Jul 30, 2020 412.29 422.71 412.29 419.58 20,974 -1.28(-0.31%)
Jul 29, 2020 403.43 426.74 402.54 420.87 28,458 +18.45(+4.58%)
Jul 28, 2020 402.75 406.26 400.33 402.42 21,746 -1.09(-0.27%)
Jul 27, 2020 412.20 412.20 399.56 403.50 40,581 -6.48(-1.58%)
Jul 24, 2020 404.73 412.06 404.73 409.98 24,096 -0.03(-0.01%)
Jul 23, 2020 398.71 410.36 398.69 410.01 29,098 +11.94(+3.00%)
Jul 22, 2020 397.06 400.69 385.27 398.07 42,608 +0.80(+0.20%)
Jul 21, 2020 388.36 415.90 388.36 397.27 96,601 +11.34(+2.94%)
Jul 20, 2020 387.61 387.61 378.64 385.93 39,136 -1.87(-0.48%)
Jul 17, 2020 402.50 402.50 386.66 387.80 57,608 -13.20(-3.29%)
Jul 16, 2020 401.01 419.35 394.82 401.00 70,755 -1.19(-0.30%)
Jul 15, 2020 386.69 402.38 386.69 402.19 29,963 +22.12(+5.82%)
Jul 14, 2020 386.29 393.12 373.37 380.07 50,649 -6.95(-1.80%)
Jul 13, 2020 388.16 393.57 373.69 387.02 51,570 +2.99(+0.78%)
Jul 10, 2020 372.81 384.88 370.56 384.03 37,764 +15.81(+4.29%)
Jul 09, 2020 379.47 387.33 366.64 368.21 47,007 -12.20(-3.21%)
Jul 08, 2020 379.67 383.43 369.86 380.41 42,717 +1.23(+0.33%)
Jul 07, 2020 384.86 387.12 379.18 379.18 27,541 -10.16(-2.61%)
Jul 06, 2020 393.89 397.06 385.22 389.34 35,082 +2.90(+0.75%)
Jul 02, 2020 396.26 404.70 385.14 386.44 26,425 -1.98(-0.51%)
Jul 01, 2020 400.22 400.22 387.16 388.41 29,778 -11.62(-2.91%)
Jun 30, 2020 387.48 404.69 387.48 400.04 26,359 +9.49(+2.43%)
Jun 29, 2020 382.04 393.57 382.04 390.55 39,922 +13.84(+3.67%)
Jun 26, 2020 394.99 394.99 375.02 376.71 100,637 -22.07(-5.54%)
Jun 25, 2020 385.20 399.65 384.21 398.78 26,367 +14.95(+3.90%)
Jun 24, 2020 396.85 398.69 383.83 383.83 46,306 -17.15(-4.28%)
Jun 23, 2020 400.55 405.84 399.74 400.98 47,482 +2.02(+0.51%)
Jun 22, 2020 396.87 403.16 396.66 398.95 48,372 +2.08(+0.53%)
Jun 19, 2020 410.88 410.88 391.13 396.87 101,346 -8.23(-2.03%)
Jun 18, 2020 392.13 405.11 391.79 405.10 54,812 +7.06(+1.77%)
Jun 17, 2020 410.69 414.53 395.89 398.03 44,798 -9.08(-2.23%)
Jun 16, 2020 405.07 414.25 401.47 407.11 46,599 +11.83(+2.99%)
Jun 15, 2020 379.53 404.84 366.32 395.28 52,442 +3.56(+0.91%)
Jun 12, 2020 393.36 403.25 382.05 391.72 54,875 +11.90(+3.13%)
Jun 11, 2020 391.88 398.94 378.82 379.82 73,641 -35.45(-8.54%)
Jun 10, 2020 434.14 434.14 415.27 415.27 80,780 -15.66(-3.63%)
Jun 09, 2020 431.38 436.59 424.05 430.93 38,950 -9.51(-2.16%)
Jun 08, 2020 431.16 440.44 425.39 440.44 49,068 +12.52(+2.93%)
Jun 05, 2020 415.27 432.58 409.62 427.92 38,918 +26.45(+6.59%)
Jun 04, 2020 379.92 403.42 379.92 401.47 45,937 +16.56(+4.30%)
Jun 03, 2020 380.45 392.89 380.45 384.91 21,072 +10.96(+2.93%)
Jun 02, 2020 380.01 381.75 373.16 373.95 34,450 -4.44(-1.17%)
Jun 01, 2020 383.82 389.43 375.22 378.39 34,808 -1.48(-0.39%)
May 29, 2020 377.80 387.57 377.80 379.87 48,242 -12.83(-3.27%)
May 28, 2020 396.59 402.71 385.79 392.70 49,745 -4.98(-1.25%)
May 27, 2020 386.97 399.60 379.61 397.68 50,049 +20.54(+5.45%)
May 26, 2020 361.10 379.18 361.10 377.14 38,011 +25.61(+7.29%)
May 22, 2020 359.46 359.46 349.37 351.52 27,972 -5.91(-1.65%)
May 21, 2020 354.11 365.07 354.11 357.43 28,851 +0.63(+0.18%)
May 20, 2020 349.33 363.49 349.28 356.80 49,022 +14.34(+4.19%)
May 19, 2020 355.31 356.19 342.18 342.46 34,074 -14.66(-4.11%)
May 18, 2020 335.54 357.13 335.54 357.13 40,909 +30.67(+9.39%)
May 15, 2020 329.55 333.34 322.21 326.46 46,520 -0.44(-0.14%)
May 14, 2020 308.70 335.68 299.14 326.90 57,087 +13.92(+4.45%)
May 13, 2020 327.88 327.88 307.98 312.98 57,367 -18.79(-5.66%)
May 12, 2020 348.49 350.38 328.62 331.77 35,746 -21.50(-6.09%)
May 11, 2020 361.12 365.95 349.58 353.27 39,774 -10.19(-2.80%)
May 08, 2020 364.65 365.84 358.65 363.46 60,506 +15.76(+4.53%)
May 07, 2020 346.32 358.65 346.32 347.70 25,388 +4.93(+1.44%)
May 06, 2020 360.25 360.25 340.61 342.77 35,897 -10.47(-2.96%)
May 05, 2020 374.94 379.87 353.24 353.24 38,994 -14.14(-3.85%)
May 04, 2020 358.46 371.41 355.78 367.38 29,758 +8.21(+2.29%)
May 01, 2020 365.98 374.82 357.14 359.17 35,979 -17.74(-4.71%)
Apr 30, 2020 378.07 380.93 369.17 376.91 36,126 -0.01(-0.00%)
Apr 29, 2020 374.80 397.01 367.66 376.92 46,978 +11.82(+3.24%)
Apr 28, 2020 356.54 373.98 356.54 365.10 39,362 +17.61(+5.07%)
Apr 27, 2020 338.19 351.49 327.86 347.49 39,117 +17.47(+5.29%)
Apr 24, 2020 327.62 335.12 320.67 330.01 31,925 +7.85(+2.44%)
Apr 23, 2020 330.44 334.91 319.68 322.16 35,661 -6.21(-1.89%)
Apr 22, 2020 330.79 339.16 324.77 328.37 26,950 +3.70(+1.14%)
Apr 21, 2020 325.19 326.10 315.38 324.67 29,106 -5.48(-1.66%)
Apr 20, 2020 325.91 339.67 325.91 330.14 29,268 -1.38(-0.42%)
Apr 17, 2020 319.27 333.40 316.82 331.52 31,114 +24.70(+8.05%)
Apr 16, 2020 311.74 311.92 302.38 306.83 39,539 -6.88(-2.19%)
Apr 15, 2020 319.02 319.02 311.56 313.70 35,277 -14.62(-4.45%)
Apr 14, 2020 337.62 343.52 321.85 328.32 36,099 -2.31(-0.70%)
Apr 13, 2020 349.97 349.97 327.57 330.63 50,091 -18.12(-5.20%)
Apr 09, 2020 331.67 356.24 331.67 348.76 55,337 +23.68(+7.28%)
Apr 08, 2020 313.58 327.35 309.07 325.08 102,913 +15.01(+4.84%)
Apr 07, 2020 314.88 328.50 309.92 310.07 65,140 +1.46(+0.47%)
Apr 06, 2020 298.55 313.48 296.00 308.61 69,725 +21.28(+7.41%)
Apr 03, 2020 300.74 305.84 285.13 287.33 41,249 -17.20(-5.65%)
Apr 02, 2020 305.02 312.81 296.00 304.53 53,871 -4.76(-1.54%)
Apr 01, 2020 319.96 320.42 302.93 309.29 38,439 -19.14(-5.83%)
Mar 31, 2020 319.67 344.35 319.67 328.43 52,163 +6.72(+2.09%)
Mar 30, 2020 318.96 325.96 309.25 321.71 51,241 +4.33(+1.36%)
Mar 27, 2020 324.72 324.72 310.92 317.38 80,675 -17.29(-5.17%)
Mar 26, 2020 326.73 337.79 312.90 334.67 81,605 +10.05(+3.10%)
Mar 25, 2020 317.32 340.20 315.73 324.62 56,816 +9.17(+2.91%)
Mar 24, 2020 310.60 315.50 302.32 315.45 48,413 +20.43(+6.93%)
Mar 23, 2020 279.13 296.65 274.79 295.01 44,945 +15.88(+5.69%)
Mar 20, 2020 313.82 332.40 272.40 279.13 64,965 -32.77(-10.51%)
Mar 19, 2020 278.24 312.71 276.26 311.90 57,200 +30.69(+10.92%)
Mar 18, 2020 303.73 311.39 277.78 281.20 75,884 -38.51(-12.04%)
Mar 17, 2020 305.75 324.87 300.29 319.71 70,463 +19.20(+6.39%)
Mar 16, 2020 308.33 323.66 299.28 300.51 49,042 -44.86(-12.99%)
Mar 13, 2020 348.70 361.69 318.48 345.38 69,222 +16.42(+4.99%)
Mar 12, 2020 328.63 352.81 316.42 328.96 52,886 -24.01(-6.80%)
Mar 11, 2020 359.81 366.81 351.83 352.96 43,048 -18.25(-4.92%)
Mar 10, 2020 373.50 375.61 348.24 371.21 94,534 +9.13(+2.52%)
Mar 09, 2020 395.18 406.00 351.07 362.08 50,604 -56.14(-13.42%)
Mar 06, 2020 422.27 430.80 413.01 418.22 65,246 -14.49(-3.35%)
Mar 05, 2020 446.50 453.53 431.69 432.71 36,969 -29.40(-6.36%)
Mar 04, 2020 457.37 463.52 448.32 462.11 42,209 +10.48(+2.32%)
Mar 03, 2020 465.19 475.13 451.63 451.63 39,424 -13.08(-2.81%)
Mar 02, 2020 442.85 465.11 437.75 464.71 74,451 +17.98(+4.02%)
Feb 28, 2020 446.76 463.14 430.38 446.73 70,827 -17.50(-3.77%)
Feb 27, 2020 476.35 484.25 457.44 464.24 91,112 -18.41(-3.81%)
Feb 26, 2020 488.60 492.50 478.27 482.64 37,816 -3.75(-0.77%)
Feb 25, 2020 502.29 503.00 484.55 486.40 50,875 -13.84(-2.77%)
Feb 24, 2020 504.35 504.57 498.89 500.24 39,150 -12.71(-2.48%)
Feb 21, 2020 515.30 515.71 507.69 512.95 31,862 -4.20(-0.81%)
Feb 20, 2020 515.81 520.13 514.10 517.15 38,290 +1.33(+0.26%)
Feb 19, 2020 518.05 521.10 515.55 515.82 64,451 -1.81(-0.35%)
Feb 18, 2020 523.18 525.02 516.17 517.63 57,672 -7.52(-1.43%)
Feb 14, 2020 526.45 528.31 522.28 525.15 24,759 -1.64(-0.31%)
Feb 13, 2020 519.24 533.70 518.37 526.78 29,365 +5.03(+0.96%)
Feb 12, 2020 523.22 523.62 519.57 521.76 25,763 -0.21(-0.04%)
Feb 11, 2020 519.84 525.47 519.84 521.97 31,600 +3.39(+0.65%)
Feb 10, 2020 517.80 520.25 514.30 518.58 23,548 +0.22(+0.04%)
Feb 07, 2020 519.61 521.58 515.83 518.36 34,602 -3.45(-0.66%)
Feb 06, 2020 526.14 528.22 521.81 521.81 39,860 -3.55(-0.68%)
Feb 05, 2020 527.04 527.04 522.33 525.36 51,277 +2.00(+0.38%)
Feb 04, 2020 524.70 527.04 521.25 523.35 31,607 +3.31(+0.64%)
Feb 03, 2020 521.33 525.07 519.92 520.04 44,443 +0.87(+0.17%)
Jan 31, 2020 529.24 529.26 519.18 519.18 45,865 -12.34(-2.32%)
Jan 30, 2020 512.16 532.12 509.75 531.51 54,310 +16.68(+3.24%)
Jan 29, 2020 513.62 523.29 511.71 514.83 42,952 +3.95(+0.77%)
Jan 28, 2020 513.37 518.27 510.11 510.88 63,877 -0.68(-0.13%)
Jan 27, 2020 510.57 515.87 508.14 511.56 31,274 -3.84(-0.75%)
Jan 24, 2020 524.48 524.48 510.43 515.40 48,605 -8.24(-1.57%)
Jan 23, 2020 522.10 526.16 518.55 523.64 39,867 +0.93(+0.18%)
Jan 22, 2020 521.42 523.71 520.95 522.71 40,497 +1.88(+0.36%)
Jan 21, 2020 522.04 525.55 520.57 520.83 41,685 -2.32(-0.44%)
Jan 17, 2020 523.58 523.84 519.79 523.15 53,171 -0.90(-0.17%)
Jan 16, 2020 519.23 524.07 518.30 524.04 41,296 +6.44(+1.25%)
Jan 15, 2020 519.90 521.38 516.97 517.60 46,886 -3.42(-0.66%)
Jan 14, 2020 520.34 523.59 517.38 521.02 47,313 +0.24(+0.05%)
Jan 13, 2020 519.30 521.93 515.59 520.78 44,852 +2.12(+0.41%)
Jan 10, 2020 521.65 522.69 515.96 518.66 46,372 -3.15(-0.60%)
Jan 09, 2020 522.70 525.30 520.14 521.82 51,397 +1.80(+0.35%)
Jan 08, 2020 522.22 523.89 520.01 520.01 32,634 +0.55(+0.11%)
Jan 07, 2020 515.41 519.92 512.91 519.46 51,180 +1.21(+0.23%)
Jan 06, 2020 520.83 525.18 512.96 518.25 62,729 -5.83(-1.11%)
Jan 03, 2020 525.27 525.74 521.57 524.08 31,152 -5.60(-1.06%)
Jan 02, 2020 526.85 529.68 523.39 529.68 34,221 +5.19(+0.99%)
Dec 31, 2019 525.85 527.28 524.06 524.49 29,021 -1.57(-0.30%)
Dec 30, 2019 524.18 528.66 524.08 526.05 43,363 +3.21(+0.61%)
Dec 27, 2019 525.76 525.76 522.84 522.84 18,772 -2.72(-0.52%)
Dec 26, 2019 531.38 534.25 524.45 525.56 19,751 -4.86(-0.92%)
Dec 24, 2019 525.22 530.42 524.36 530.42 13,191 +4.78(+0.91%)
Dec 23, 2019 525.88 525.88 520.96 525.64 35,000 +0.69(+0.13%)
Dec 20, 2019 525.13 531.41 523.19 524.95 117,910 +2.55(+0.49%)
Dec 19, 2019 521.58 525.39 521.58 522.40 65,840 +0.09(+0.02%)
Dec 18, 2019 526.41 528.82 522.31 522.31 59,083 -4.65(-0.88%)
Dec 17, 2019 526.02 529.38 521.91 526.96 60,806 +4.88(+0.93%)
Dec 16, 2019 524.92 530.15 522.08 522.08 58,638 -0.13(-0.02%)
Dec 13, 2019 521.64 523.46 515.72 522.21 65,145 -2.76(-0.53%)
Dec 12, 2019 514.92 526.26 508.26 524.97 46,772 +11.34(+2.21%)
Dec 11, 2019 514.25 517.45 511.85 513.64 33,728 +0.28(+0.06%)
Dec 10, 2019 508.76 516.55 503.50 513.35 37,390 +3.11(+0.61%)
Dec 09, 2019 514.04 514.98 507.64 510.24 66,171 -4.75(-0.92%)
Dec 06, 2019 516.61 519.18 512.17 514.99 34,424 +2.42(+0.47%)
Dec 05, 2019 509.71 514.26 508.37 512.56 26,075 +3.87(+0.76%)
Dec 04, 2019 507.34 512.83 507.34 508.69 24,829 +2.37(+0.47%)
Dec 03, 2019 505.38 507.34 501.59 506.32 26,184 -3.93(-0.77%)
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.