Technipfmc Plc (NY: FTI )

26.69 +0.60 (+2.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.736 6.835 6.568 6.657 12,723,311 -0.27(-3.86%)
Jun 29, 2022 6.884 6.934 6.736 6.924 13,167,108 +0.09(+1.30%)
Jun 28, 2022 6.706 6.855 6.657 6.835 9,431,756 +0.26(+3.91%)
Jun 27, 2022 6.390 6.691 6.335 6.578 8,771,627 +0.33(+5.22%)
Jun 24, 2022 6.409 6.479 6.241 6.251 11,914,463 -0.10(-1.56%)
Jun 23, 2022 6.627 6.627 6.063 6.350 16,523,020 -0.26(-3.89%)
Jun 22, 2022 6.617 6.820 6.493 6.607 9,509,028 -0.30(-4.30%)
Jun 21, 2022 6.706 7.112 6.657 6.904 11,656,552 +0.39(+5.92%)
Jun 17, 2022 6.835 6.934 6.469 6.518 17,939,238 -0.31(-4.49%)
Jun 16, 2022 6.775 6.924 6.590 6.825 14,274,370 -0.15(-2.13%)
Jun 15, 2022 7.092 7.151 6.810 6.973 6,376,005 -0.02(-0.28%)
Jun 14, 2022 7.349 7.389 6.855 6.993 10,300,331 -0.20(-2.75%)
Jun 13, 2022 7.547 7.547 7.062 7.191 13,381,551 -0.53(-6.91%)
Jun 10, 2022 7.735 7.844 7.549 7.725 9,013,909 -0.31(-3.82%)
Jun 09, 2022 8.190 8.219 7.962 8.032 5,010,917 -0.22(-2.64%)
Jun 08, 2022 8.407 8.496 8.160 8.249 10,414,397 -0.10(-1.18%)
Jun 07, 2022 8.091 8.388 7.992 8.348 8,696,918 +0.18(+2.18%)
Jun 06, 2022 8.180 8.269 8.101 8.170 9,040,665 +0.11(+1.35%)
Jun 03, 2022 7.972 8.229 7.936 8.061 9,861,306 +0.01(+0.12%)
Jun 02, 2022 8.348 8.398 8.012 8.051 11,207,048 -0.35(-4.12%)
Jun 01, 2022 8.299 8.546 8.205 8.398 7,274,851 +0.25(+3.03%)
May 31, 2022 8.506 8.635 8.041 8.150 7,873,150 -0.32(-3.74%)
May 27, 2022 8.407 8.674 8.407 8.467 7,813,877 -0.08(-0.93%)
May 26, 2022 8.210 8.556 8.180 8.546 8,617,491 +0.39(+4.73%)
May 25, 2022 7.943 8.190 7.903 8.160 5,065,037 +0.23(+2.87%)
May 24, 2022 7.755 7.967 7.636 7.933 4,751,435 +0.03(+0.38%)
May 23, 2022 7.567 7.913 7.537 7.903 7,260,243 +0.41(+5.41%)
May 20, 2022 7.666 7.784 7.309 7.497 11,992,507 -0.10(-1.30%)
May 19, 2022 7.270 7.705 7.211 7.596 6,576,207 +0.18(+2.40%)
May 18, 2022 7.814 7.854 7.329 7.418 4,778,166 -0.35(-4.46%)
May 17, 2022 7.577 7.809 7.577 7.764 5,376,819 +0.25(+3.29%)
May 16, 2022 7.329 7.596 7.290 7.517 5,986,942 +0.23(+3.12%)
May 13, 2022 7.072 7.329 7.052 7.290 6,064,028 +0.38(+5.44%)
May 12, 2022 6.845 6.914 6.667 6.914 6,949,253 +0.08(+1.16%)
May 11, 2022 6.884 7.131 6.805 6.835 7,040,442 +0.01(+0.14%)
May 10, 2022 6.835 7.052 6.607 6.825 8,606,356 +0.05(+0.73%)
May 09, 2022 7.448 7.527 6.746 6.775 12,862,381 -0.91(-11.84%)
May 06, 2022 7.646 7.695 7.310 7.685 11,614,568 +0.17(+2.24%)
May 05, 2022 7.854 7.943 7.314 7.517 11,621,789 -0.26(-3.31%)
May 04, 2022 7.359 7.794 7.220 7.774 11,121,873 +0.51(+7.08%)
May 03, 2022 6.904 7.290 6.855 7.260 9,296,751 +0.29(+4.11%)
May 02, 2022 6.765 7.112 6.751 6.973 11,028,407 +0.13(+1.88%)
Apr 29, 2022 7.606 7.646 6.815 6.845 14,267,377 -0.62(-8.34%)
Apr 28, 2022 7.329 7.735 7.072 7.468 12,443,147 -0.04(-0.53%)
Apr 27, 2022 7.507 7.661 7.275 7.507 9,956,366 +0.03(+0.40%)
Apr 26, 2022 7.577 7.824 7.458 7.478 6,048,291 -0.17(-2.20%)
Apr 25, 2022 7.883 7.883 7.280 7.646 8,944,343 -0.45(-5.62%)
Apr 22, 2022 8.210 8.363 8.002 8.101 15,289,349 -0.13(-1.56%)
Apr 21, 2022 8.902 8.902 8.162 8.229 8,883,359 -0.55(-6.31%)
Apr 20, 2022 8.655 8.823 8.328 8.783 14,845,796 +0.13(+1.49%)
Apr 19, 2022 8.635 8.862 8.487 8.655 16,379,067 +0.02(+0.23%)
Apr 18, 2022 7.962 8.670 7.933 8.635 17,825,144 +0.72(+9.13%)
Apr 14, 2022 7.834 7.962 7.695 7.913 6,049,913 +0.11(+1.39%)
Apr 13, 2022 7.962 8.046 7.745 7.804 8,061,035 -0.07(-0.88%)
Apr 12, 2022 7.745 8.041 7.745 7.873 7,753,930 +0.25(+3.24%)
Apr 11, 2022 7.695 7.779 7.532 7.626 5,886,450 -0.15(-1.91%)
Apr 08, 2022 7.497 7.784 7.265 7.774 9,639,386 +0.33(+4.38%)
Apr 07, 2022 7.428 7.527 7.112 7.448 7,290,292 -0.01(-0.13%)
Apr 06, 2022 7.507 7.577 7.354 7.458 8,799,890 -0.03(-0.40%)
Apr 05, 2022 7.626 7.745 7.433 7.488 8,823,227 -0.14(-1.82%)
Apr 04, 2022 7.834 7.933 7.507 7.626 7,481,584 -0.14(-1.78%)
Apr 01, 2022 7.784 7.943 7.616 7.764 7,038,067 +0.10(+1.29%)
Mar 31, 2022 7.537 7.804 7.527 7.666 10,124,012 +0.00(+0.00%)
Mar 30, 2022 7.913 7.943 7.606 7.666 10,399,786 -0.15(-1.90%)
Mar 29, 2022 7.517 7.913 7.245 7.814 20,083,230 +0.05(+0.64%)
Mar 28, 2022 7.586 7.844 7.488 7.764 16,578,525 -0.02(-0.25%)
Mar 25, 2022 7.497 7.794 7.497 7.784 7,468,384 +0.22(+2.88%)
Mar 24, 2022 7.428 7.725 7.374 7.567 10,638,082 +0.16(+2.14%)
Mar 23, 2022 7.705 7.765 7.408 7.408 10,794,380 -0.15(-1.96%)
Mar 22, 2022 7.537 7.641 7.418 7.557 5,720,350 -0.01(-0.13%)
Mar 21, 2022 7.359 7.745 7.359 7.567 7,991,058 +0.35(+4.79%)
Mar 18, 2022 7.280 7.319 7.112 7.220 13,899,245 -0.09(-1.22%)
Mar 17, 2022 7.092 7.329 6.884 7.309 9,773,141 +0.37(+5.27%)
Mar 16, 2022 7.082 7.131 6.756 6.944 7,627,460 -0.06(-0.85%)
Mar 15, 2022 7.023 7.201 6.879 7.003 7,788,314 -0.32(-4.32%)
Mar 14, 2022 7.379 7.384 7.102 7.319 9,442,644 -0.07(-0.94%)
Mar 11, 2022 7.606 7.715 7.369 7.389 11,401,993 -0.32(-4.11%)
Mar 10, 2022 7.497 7.774 7.705 7,580,275 +0.33(+4.42%)
Mar 09, 2022 7.527 7.760 7.191 7.379 12,050,640 -0.42(-5.33%)
Mar 08, 2022 7.764 8.190 7.616 7.794 15,201,446 +0.22(+2.87%)
Mar 07, 2022 7.438 8.111 7.413 7.577 16,841,396 +0.21(+2.82%)
Mar 04, 2022 6.983 7.369 6.889 7.369 14,550,847 +0.24(+3.33%)
Mar 03, 2022 6.924 7.265 6.894 7.131 11,994,997 +0.12(+1.69%)
Mar 02, 2022 6.578 7.033 6.558 7.013 16,918,676 +0.59(+9.24%)
Mar 01, 2022 6.775 6.775 6.212 6.419 12,400,375 -0.36(-5.26%)
Feb 28, 2022 6.775 6.785 6.568 6.775 10,061,127 +0.05(+0.74%)
Feb 25, 2022 6.627 6.775 6.652 6.726 15,018,670 +0.14(+2.10%)
Feb 24, 2022 6.034 6.627 6.034 6.587 17,468,266 +0.30(+4.72%)
Feb 23, 2022 6.409 6.489 6.177 6.291 12,938,174 -0.10(-1.55%)
Feb 22, 2022 6.489 6.528 6.296 6.390 13,431,501 -0.01(-0.15%)
Feb 18, 2022 6.400 0 -0.23(-3.43%)
Feb 17, 2022 6.617 6.775 6.395 6.627 37,892,376 -0.11(-1.62%)
Feb 16, 2022 6.667 6.934 6.657 6.736 15,755,018 +0.10(+1.49%)
Feb 15, 2022 6.291 6.676 6.241 6.637 11,867,594 +0.06(+0.90%)
Feb 14, 2022 6.647 6.726 6.513 6.578 7,836,247 -0.22(-3.20%)
Feb 11, 2022 6.568 6.914 6.538 6.795 13,847,450 +0.25(+3.78%)
Feb 10, 2022 6.528 6.785 6.518 6.548 6,731,042 -0.09(-1.34%)
Feb 09, 2022 6.558 6.726 6.508 6.637 6,427,811 +0.17(+2.60%)
Feb 08, 2022 6.647 6.667 6.404 6.469 5,488,021 -0.22(-3.25%)
Feb 07, 2022 6.617 6.756 6.538 6.686 4,840,236 -0.03(-0.44%)
Feb 04, 2022 6.617 6.775 6.548 6.716 6,785,335 +0.17(+2.57%)
Feb 03, 2022 6.597 6.548 5,107,051 -0.15(-2.22%)
Feb 02, 2022 6.756 6.785 6.580 6.696 5,890,392 -0.09(-1.31%)
Feb 01, 2022 6.429 6.785 6.409 6.785 10,087,692 +0.37(+5.70%)
Jan 31, 2022 6.360 6.506 6.419 9,830,845 +0.02(+0.31%)
Jan 28, 2022 6.202 6.518 6.177 6.400 13,506,955 -0.16(-2.41%)
Jan 27, 2022 6.726 6.805 6.390 6.558 8,585,217 -0.27(-3.91%)
Jan 26, 2022 6.815 6.948 6.716 6.825 14,727,751 +0.09(+1.32%)
Jan 25, 2022 6.192 6.825 6.103 6.736 14,949,014 +0.37(+5.75%)
Jan 24, 2022 6.093 6.400 5.925 6.370 10,448,722 -0.04(-0.62%)
Jan 21, 2022 6.360 6.518 6.291 6.409 11,431,235 -0.11(-1.67%)
Jan 20, 2022 6.676 6.790 6.498 6.518 7,020,886 -0.26(-3.80%)
Jan 19, 2022 6.884 6.884 6.701 6.775 8,090,826 -0.11(-1.58%)
Jan 18, 2022 6.953 7.047 6.825 6.884 12,672,529 -0.09(-1.28%)
Jan 14, 2022 6.973 0 +0.19(+2.77%)
Jan 13, 2022 6.815 6.894 6.775 6.785 6,293,763 -0.09(-1.29%)
Jan 12, 2022 6.993 7.033 6.825 6.874 10,195,403 +0.08(+1.16%)
Jan 11, 2022 6.459 6.884 6.320 6.795 22,990,174 +0.09(+1.33%)
Jan 10, 2022 6.716 6.770 6.578 6.706 5,093,069 -0.07(-1.02%)
Jan 07, 2022 6.578 6.785 6.538 6.775 4,973,667 +0.18(+2.70%)
Jan 06, 2022 6.736 6.775 6.538 6.597 4,841,927 +0.21(+3.25%)
Jan 05, 2022 6.686 6.731 6.390 6.390 6,749,345 -0.09(-1.37%)
Jan 04, 2022 6.429 6.607 6.419 6.479 6,233,698 +0.18(+2.83%)
Jan 03, 2022 6.034 6.330 5.994 6.301 5,677,154 +0.45(+7.60%)
Dec 31, 2021 5.836 5.905 5.766 5.856 3,039,173 +0.08(+1.37%)
Dec 30, 2021 5.856 5.895 5.776 5.776 4,406,440 -0.09(-1.52%)
Dec 29, 2021 5.984 6.004 5.846 5.865 4,379,966 -0.16(-2.63%)
Dec 28, 2021 6.034 6.132 6.009 6.024 2,825,271 -0.03(-0.49%)
Dec 27, 2021 5.945 6.063 5.856 6.053 3,892,073 +0.08(+1.32%)
Dec 23, 2021 5.964 6.034 5.954 5.974 3,144,145 -0.03(-0.49%)
Dec 22, 2021 5.935 6.034 5.875 6.004 3,990,578 +0.01(+0.17%)
Dec 21, 2021 5.776 6.004 5.766 5.994 5,106,719 +0.26(+4.48%)
Dec 20, 2021 5.648 5.737 5.529 5.737 4,444,328 -0.10(-1.69%)
Dec 17, 2021 5.846 5.858 5.682 5.836 7,641,551 +0.01(+0.17%)
Dec 16, 2021 5.786 5.935 5.776 5.826 7,416,905 -0.01(-0.17%)
Dec 15, 2021 5.786 5.875 5.608 5.836 6,020,677 +0.00(+0.00%)
Dec 14, 2021 5.994 6.113 5.836 5.836 5,370,330 -0.21(-3.44%)
Dec 13, 2021 6.212 6.251 5.984 6.043 4,392,892 -0.44(-6.72%)
Dec 10, 2021 6.419 6.479 6.276 6.479 4,686,409 +0.06(+0.92%)
Dec 09, 2021 6.380 6.454 6.296 6.419 5,905,301 -0.12(-1.82%)
Dec 08, 2021 6.311 6.558 6.271 6.538 9,875,011 +0.25(+3.93%)
Dec 07, 2021 6.192 6.345 6.162 6.291 6,931,356 +0.19(+3.08%)
Dec 06, 2021 5.935 6.167 5.856 6.103 6,477,949 +0.24(+4.05%)
Dec 03, 2021 5.915 5.945 5.776 5.865 5,309,868 +0.04(+0.68%)
Dec 02, 2021 5.687 5.885 5.559 5.826 5,479,973 +0.31(+5.56%)
Dec 01, 2021 5.885 5.925 5.519 5.519 4,864,750 -0.09(-1.59%)
Nov 30, 2021 5.687 5.762 5.490 5.608 7,295,359 -0.15(-2.58%)
Nov 29, 2021 5.954 6.078 5.737 5.757 6,698,247 -0.11(-1.85%)
Nov 26, 2021 5.915 5.915 5.757 5.865 4,724,297 -0.42(-6.61%)
Nov 24, 2021 6.251 6.390 6.231 6.281 3,831,250 -0.02(-0.31%)
Nov 23, 2021 6.261 6.454 6.261 6.301 4,244,210 +0.12(+1.92%)
Nov 22, 2021 6.142 6.320 6.132 6.182 4,181,527 +0.02(+0.32%)
Nov 19, 2021 6.251 6.291 6.132 6.162 7,175,931 -0.32(-4.89%)
Nov 18, 2021 6.587 6.701 6.469 6.479 5,289,594 -0.17(-2.53%)
Nov 17, 2021 6.864 6.864 6.647 6.647 8,802,353 -0.52(-7.31%)
Nov 16, 2021 6.934 7.344 6.894 7.171 8,325,375 +0.37(+5.38%)
Nov 15, 2021 6.785 6.859 6.662 6.805 4,227,415 -0.01(-0.15%)
Nov 12, 2021 6.914 6.958 6.775 6.815 3,801,047 -0.16(-2.27%)
Nov 11, 2021 6.963 7.112 6.934 6.973 3,274,243 +0.03(+0.43%)
Nov 10, 2021 7.240 6.944 4,303,891 -0.39(-5.26%)
Nov 09, 2021 7.418 7.418 7.122 7.329 5,237,780 -0.11(-1.46%)
Nov 08, 2021 7.319 7.507 7.300 7.438 3,781,355 +0.11(+1.48%)
Nov 05, 2021 7.468 7.517 7.314 7.329 6,075,734 +0.03(+0.41%)
Nov 04, 2021 7.557 7.616 7.240 7.300 4,387,080 +0.04(+0.54%)
Nov 03, 2021 7.300 7.399 7.220 7.260 5,497,731 -0.23(-3.04%)
Nov 02, 2021 7.458 7.567 7.374 7.488 4,968,180 -0.14(-1.82%)
Nov 01, 2021 7.399 7.626 7.507 7.626 4,345,804 +0.34(+4.61%)
Oct 29, 2021 7.468 7.497 7.211 7.290 4,157,090 -0.21(-2.77%)
Oct 28, 2021 7.448 7.557 7.389 7.497 3,825,412 +0.08(+1.07%)
Oct 27, 2021 7.685 7.690 7.379 7.418 4,537,927 -0.35(-4.46%)
Oct 26, 2021 7.913 7.764 5,531,811 +0.10(+1.29%)
Oct 25, 2021 7.745 7.933 7.666 7.666 4,823,612 +0.04(+0.52%)
Oct 22, 2021 7.349 7.656 7.344 7.626 6,828,373 +0.28(+3.77%)
Oct 21, 2021 7.784 7.972 7.342 7.349 8,165,935 -0.65(-8.16%)
Oct 20, 2021 7.755 8.022 7.626 8.002 6,531,564 +0.31(+3.98%)
Oct 19, 2021 7.666 7.784 7.572 7.695 4,235,269 +0.06(+0.78%)
Oct 18, 2021 7.824 7.943 7.577 7.636 6,257,435 -0.18(-2.28%)
Oct 15, 2021 7.814 7.883 7.764 7.814 3,952,817 +0.10(+1.28%)
Oct 14, 2021 7.764 7.794 7.616 7.715 3,804,662 +0.09(+1.17%)
Oct 13, 2021 7.507 7.666 7.418 7.626 4,564,397 +0.05(+0.65%)
Oct 12, 2021 7.656 7.794 7.527 7.577 5,834,224 -0.23(-2.92%)
Oct 11, 2021 8.041 8.135 7.794 7.804 4,628,649 -0.25(-3.07%)
Oct 08, 2021 7.883 8.170 7.863 8.051 5,837,834 +0.35(+4.49%)
Oct 07, 2021 7.379 7.764 7.334 7.705 7,273,419 +0.13(+1.70%)
Oct 06, 2021 7.586 7.695 7.379 7.577 6,360,158 -0.26(-3.28%)
Oct 05, 2021 7.844 7.977 7.616 7.834 8,995,933 +0.01(+0.13%)
Oct 04, 2021 7.913 8.140 7.764 7.824 8,059,231 +0.09(+1.15%)
Oct 01, 2021 7.478 7.774 7.408 7.735 6,240,913 +0.29(+3.85%)
Sep 30, 2021 7.389 7.596 7.309 7.448 6,607,669 +0.10(+1.35%)
Sep 29, 2021 7.339 7.419 7.211 7.349 4,558,662 -0.02(-0.27%)
Sep 28, 2021 7.577 7.789 7.364 7.369 6,305,255 -0.13(-1.72%)
Sep 27, 2021 7.369 7.636 7.359 7.497 7,049,709 +0.37(+5.13%)
Sep 24, 2021 7.052 7.171 7.013 7.131 2,991,768 +0.09(+1.26%)
Sep 23, 2021 6.835 7.117 6.751 7.042 3,423,374 +0.29(+4.25%)
Sep 22, 2021 6.864 6.970 6.756 6.756 3,224,185 +0.16(+2.40%)
Sep 21, 2021 6.736 6.805 6.518 6.597 3,857,665 +0.00(+0.00%)
Sep 20, 2021 6.795 6.795 6.508 6.597 5,051,310 -0.38(-5.39%)
Sep 17, 2021 7.013 7.102 6.864 6.973 9,923,118 -0.07(-0.98%)
Sep 16, 2021 7.092 7.161 6.934 7.042 4,460,449 -0.14(-1.93%)
Sep 15, 2021 6.874 7.220 6.874 7.181 11,904,831 +0.40(+5.83%)
Sep 14, 2021 6.894 6.924 6.696 6.785 6,103,627 +0.00(+0.00%)
Sep 13, 2021 6.607 6.978 6.607 6.785 8,948,753 +0.28(+4.26%)
Sep 10, 2021 6.311 6.676 6.311 6.508 10,837,643 +0.26(+4.11%)
Sep 09, 2021 6.152 6.370 6.127 6.251 4,671,872 +0.03(+0.48%)
Sep 08, 2021 6.518 6.568 6.221 6.221 5,105,277 -0.32(-4.84%)
Sep 07, 2021 6.558 6.731 6.508 6.538 3,343,131 -0.02(-0.30%)
Sep 03, 2021 6.686 6.756 6.538 6.558 3,286,513 -0.16(-2.36%)
Sep 02, 2021 6.587 6.795 6.578 6.716 4,148,648 +0.21(+3.19%)
Sep 01, 2021 6.578 6.617 6.459 6.508 3,084,221 -0.05(-0.75%)
Aug 31, 2021 6.489 6.637 6.489 6.558 6,373,542 +0.02(+0.30%)
Aug 30, 2021 6.815 6.835 6.528 6.538 3,428,270 -0.19(-2.79%)
Aug 27, 2021 6.528 6.765 6.508 6.726 5,531,204 +0.22(+3.34%)
Aug 26, 2021 6.508 6.622 6.459 6.508 4,930,884 -0.05(-0.75%)
Aug 25, 2021 6.568 6.622 6.464 6.558 2,787,006 +0.03(+0.45%)
Aug 24, 2021 6.340 6.597 6.340 6.528 6,460,078 +0.27(+4.27%)
Aug 23, 2021 6.301 6.390 6.241 6.261 4,516,837 +0.14(+2.26%)
Aug 20, 2021 5.935 6.123 5.930 6.123 3,762,504 +0.09(+1.48%)
Aug 19, 2021 6.281 6.325 5.964 6.034 7,750,322 -0.32(-4.98%)
Aug 18, 2021 6.538 6.597 6.330 6.350 6,380,435 -0.12(-1.83%)
Aug 17, 2021 6.459 6.706 6.385 6.469 6,612,030 -0.07(-1.06%)
Aug 16, 2021 6.696 6.696 6.489 6.538 6,213,581 -0.28(-4.06%)
Aug 13, 2021 6.993 7.023 6.785 6.815 2,666,887 -0.18(-2.55%)
Aug 12, 2021 7.042 7.112 6.864 6.993 2,773,458 -0.09(-1.26%)
Aug 11, 2021 6.924 7.156 6.845 7.082 4,524,351 +0.08(+1.13%)
Aug 10, 2021 6.864 7.052 6.825 7.003 4,224,171 +0.22(+3.21%)
Aug 09, 2021 6.864 6.894 6.676 6.785 3,607,513 -0.15(-2.14%)
Aug 06, 2021 6.934 7.013 6.859 6.934 3,187,752 +0.13(+1.89%)
Aug 05, 2021 6.855 7.013 6.780 6.805 5,913,729 +0.02(+0.29%)
Aug 04, 2021 6.993 7.037 6.736 6.785 6,167,613 -0.42(-5.77%)
Aug 03, 2021 7.211 7.240 6.958 7.201 4,848,567 +0.12(+1.68%)
Aug 02, 2021 7.171 7.448 7.057 7.082 4,075,953 -0.06(-0.83%)
Jul 30, 2021 7.220 7.270 7.072 7.141 4,432,033 -0.20(-2.70%)
Jul 29, 2021 7.497 7.527 7.300 7.339 3,453,222 +0.01(+0.13%)
Jul 28, 2021 7.329 7.438 7.166 7.329 4,311,358 +0.05(+0.68%)
Jul 27, 2021 7.211 7.329 7.092 7.280 4,140,406 -0.03(-0.41%)
Jul 26, 2021 7.042 7.408 7.033 7.309 7,342,423 +0.45(+6.48%)
Jul 23, 2021 7.191 7.201 6.686 6.864 12,021,677 -0.30(-4.14%)
Jul 22, 2021 7.596 7.616 7.102 7.161 8,289,424 -0.60(-7.77%)
Jul 21, 2021 7.577 7.834 7.557 7.764 7,283,432 +0.39(+5.23%)
Jul 20, 2021 7.072 7.517 7.033 7.379 9,621,110 +0.24(+3.32%)
Jul 19, 2021 7.220 7.319 6.993 7.141 6,178,471 -0.36(-4.75%)
Jul 16, 2021 7.735 7.764 7.389 7.497 7,594,162 -0.16(-2.07%)
Jul 15, 2021 7.854 7.991 7.606 7.656 6,003,754 -0.32(-3.97%)
Jul 14, 2021 8.338 8.467 7.916 7.972 5,494,907 -0.26(-3.12%)
Jul 13, 2021 8.269 8.368 8.091 8.229 4,262,346 -0.11(-1.30%)
Jul 12, 2021 8.358 8.467 8.165 8.338 4,520,691 -0.21(-2.43%)
Jul 09, 2021 8.536 8.625 8.417 8.546 3,839,591 +0.15(+1.77%)
Jul 08, 2021 8.219 8.551 8.210 8.398 4,162,565 -0.07(-0.82%)
Jul 07, 2021 8.477 8.679 8.239 8.467 5,503,386 -0.15(-1.72%)
Jul 06, 2021 9.149 9.149 8.556 8.615 4,262,483 -0.57(-6.24%)
Jul 02, 2021 9.298 9.298 9.050 9.189 2,872,695 -0.07(-0.75%)
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.