Technipfmc Plc (NY: FTI )

26.69 +0.60 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.73 21.73 21.73 0 -0.16(-0.75%)
Aug 30, 2018 21.89 22.05 21.73 21.89 5,411,049 +0.00(+0.00%)
Aug 29, 2018 21.68 21.90 21.61 21.89 2,925,221 +0.18(+0.82%)
Aug 28, 2018 22.23 22.24 21.62 21.71 4,024,236 -0.12(-0.55%)
Aug 27, 2018 21.68 21.90 21.61 21.83 4,507,913 +0.35(+1.65%)
Aug 24, 2018 21.56 21.58 21.41 21.48 2,930,774 +0.18(+0.87%)
Aug 23, 2018 21.29 21.37 21.19 21.29 3,862,943 +0.07(+0.33%)
Aug 22, 2018 21.22 21.32 20.95 21.22 5,222,666 +0.46(+2.22%)
Aug 21, 2018 20.76 20.87 20.65 20.76 5,990,878 +0.66(+3.28%)
Aug 20, 2018 20.05 20.17 19.93 20.10 4,727,006 +0.29(+1.46%)
Aug 17, 2018 19.77 19.95 19.52 19.81 3,678,416 +0.09(+0.47%)
Aug 16, 2018 19.92 20.00 19.64 19.72 4,224,284 +0.21(+1.09%)
Aug 15, 2018 20.07 20.07 19.26 19.51 6,372,961 -0.91(-4.47%)
Aug 14, 2018 20.83 20.87 20.33 20.42 3,264,852 -0.24(-1.16%)
Aug 13, 2018 21.24 21.25 20.56 20.66 3,630,273 -0.54(-2.57%)
Aug 10, 2018 21.12 21.33 21.08 21.21 3,080,697 +0.01(+0.03%)
Aug 09, 2018 21.75 21.80 21.19 21.20 2,504,926 -0.54(-2.47%)
Aug 08, 2018 21.93 21.96 21.57 21.74 3,464,810 -0.35(-1.57%)
Aug 07, 2018 22.47 22.54 22.07 22.08 3,036,443 +0.23(+1.03%)
Aug 06, 2018 22.14 22.20 21.73 21.86 4,704,869 -0.21(-0.93%)
Aug 03, 2018 22.11 22.38 21.89 22.06 3,167,702 -0.32(-1.42%)
Aug 02, 2018 22.35 22.51 22.05 22.38 4,481,026 -0.42(-1.86%)
Aug 01, 2018 22.75 22.95 22.39 22.80 3,539,803 -0.20(-0.89%)
Jul 31, 2018 23.34 23.44 22.87 23.01 5,516,452 -0.55(-2.34%)
Jul 30, 2018 23.65 23.75 23.38 23.56 6,660,318 +0.59(+2.59%)
Jul 27, 2018 22.99 23.42 22.79 22.97 11,954,960 +0.94(+4.27%)
Jul 26, 2018 21.97 22.13 21.67 22.03 8,048,295 +0.91(+4.32%)
Jul 25, 2018 21.38 21.45 20.87 21.11 5,874,494 -0.05(-0.23%)
Jul 24, 2018 21.38 21.60 21.13 21.16 4,161,852 +0.03(+0.13%)
Jul 23, 2018 21.38 21.45 21.07 21.13 5,228,126 -0.20(-0.93%)
Jul 20, 2018 21.31 21.66 21.26 21.33 5,443,010 +0.06(+0.27%)
Jul 19, 2018 21.41 21.59 21.09 21.28 6,918,350 -0.60(-2.75%)
Jul 18, 2018 21.66 22.04 21.45 21.88 5,201,238 +0.20(+0.95%)
Jul 17, 2018 21.50 21.75 21.46 21.67 3,140,701 +0.06(+0.26%)
Jul 16, 2018 21.71 21.73 21.27 21.62 4,623,486 -0.25(-1.16%)
Jul 13, 2018 21.60 22.09 21.57 21.87 4,489,775 +0.05(+0.23%)
Jul 12, 2018 21.97 21.45 21.82 3,989,937 +0.14(+0.65%)
Jul 11, 2018 21.85 22.32 21.51 21.68 5,904,599 -0.83(-3.70%)
Jul 10, 2018 22.21 22.67 22.20 22.51 5,341,387 +0.36(+1.63%)
Jul 09, 2018 21.81 22.22 21.79 22.15 4,481,146 +0.49(+2.28%)
Jul 06, 2018 21.11 21.67 20.97 21.66 5,392,603 +0.16(+0.76%)
Jul 05, 2018 21.74 21.85 21.40 21.50 6,142,688 -0.47(-2.16%)
Jul 03, 2018 21.97 21.97 21.97 0 +0.29(+1.34%)
Jul 02, 2018 21.92 21.97 21.60 21.68 4,090,155 -0.76(-3.37%)
Jun 29, 2018 22.78 22.25 22.44 4,271,427 +0.18(+0.79%)
Jun 28, 2018 22.11 22.27 21.86 22.26 5,917,066 -0.44(-1.93%)
Jun 27, 2018 22.68 23.21 22.62 22.70 5,092,909 +0.47(+2.10%)
Jun 26, 2018 21.81 22.40 21.64 22.23 7,339,310 -0.04(-0.19%)
Jun 25, 2018 22.36 22.55 21.83 22.27 6,755,152 -0.59(-2.57%)
Jun 22, 2018 23.02 23.30 22.82 22.86 6,901,076 +1.12(+5.14%)
Jun 21, 2018 21.74 21.94 21.62 21.74 6,742,533 -0.35(-1.57%)
Jun 20, 2018 22.22 22.39 21.78 22.09 6,157,755 -0.16(-0.70%)
Jun 19, 2018 21.91 22.32 21.83 22.24 4,687,025 -0.01(-0.06%)
Jun 18, 2018 21.62 22.52 21.62 22.26 5,024,992 +0.32(+1.45%)
Jun 15, 2018 22.73 21.60 21.94 10,802,681 -0.79(-3.48%)
Jun 14, 2018 22.87 22.99 22.66 22.73 3,890,189 +0.01(+0.03%)
Jun 13, 2018 23.05 23.14 22.64 22.73 4,527,149 -0.44(-1.89%)
Jun 12, 2018 23.08 23.30 22.99 23.16 4,878,846 -0.04(-0.18%)
Jun 11, 2018 23.14 23.36 23.04 23.21 3,658,257 +0.16(+0.71%)
Jun 08, 2018 23.43 23.49 22.77 23.04 5,079,347 -0.37(-1.60%)
Jun 07, 2018 23.26 23.66 23.15 23.42 6,148,997 +0.90(+4.02%)
Jun 06, 2018 22.62 22.17 22.51 3,737,915 +0.40(+1.82%)
Jun 05, 2018 22.08 22.21 22.02 22.11 3,453,733 +0.11(+0.51%)
Jun 04, 2018 22.51 22.56 21.76 22.00 3,087,301 -0.51(-2.26%)
Jun 01, 2018 22.73 22.85 22.39 22.51 5,754,705 +0.49(+2.21%)
May 31, 2018 22.27 22.53 21.95 22.02 6,544,547 -0.54(-2.41%)
May 30, 2018 22.15 22.65 22.06 22.56 4,426,634 +0.86(+3.94%)
May 29, 2018 21.89 22.05 21.57 21.71 5,204,172 -0.37(-1.66%)
May 25, 2018 22.07 22.07 22.07 0 -0.45(-1.98%)
May 24, 2018 22.65 22.80 22.46 22.52 3,554,886 -0.50(-2.18%)
May 23, 2018 22.87 23.09 22.75 23.02 4,255,469 -0.44(-1.87%)
May 22, 2018 23.92 24.15 23.36 23.46 4,641,022 -0.58(-2.41%)
May 21, 2018 24.05 24.10 23.75 24.04 5,097,487 -0.06(-0.24%)
May 18, 2018 24.04 24.24 23.92 24.10 4,762,086 +0.17(+0.71%)
May 17, 2018 23.90 24.19 23.72 23.93 5,452,762 +0.54(+2.32%)
May 16, 2018 23.27 23.56 23.12 23.39 5,841,579 +0.85(+3.78%)
May 15, 2018 22.43 22.69 22.20 22.53 3,991,971 +0.16(+0.73%)
May 14, 2018 22.67 22.84 22.25 22.37 4,419,010 -0.19(-0.84%)
May 11, 2018 22.60 22.81 22.46 22.56 5,003,212 +0.25(+1.14%)
May 10, 2018 23.06 23.12 22.10 22.31 9,154,401 -1.31(-5.55%)
May 09, 2018 23.11 23.77 23.07 23.62 4,740,289 +0.57(+2.48%)
May 08, 2018 23.12 23.17 22.52 23.05 5,003,257 -0.07(-0.30%)
May 07, 2018 23.32 23.79 23.08 23.12 4,628,746 -0.31(-1.32%)
May 04, 2018 22.85 23.56 22.83 23.43 3,766,064 +0.34(+1.47%)
May 03, 2018 23.21 23.28 22.75 23.09 3,376,791 -0.25(-1.09%)
May 02, 2018 23.60 23.65 23.29 23.34 5,108,265 +0.25(+1.07%)
May 01, 2018 23.15 23.26 22.79 23.10 3,631,997 -0.13(-0.58%)
Apr 30, 2018 23.06 23.52 23.06 23.23 4,217,804 -0.26(-1.11%)
Apr 27, 2018 23.58 23.68 23.34 23.49 3,808,795 -0.17(-0.71%)
Apr 26, 2018 23.79 23.87 23.51 23.66 3,671,013 +0.01(+0.03%)
Apr 25, 2018 23.58 23.83 23.31 23.65 3,354,289 +0.12(+0.51%)
Apr 24, 2018 23.79 24.04 23.32 23.54 4,459,110 -0.08(-0.33%)
Apr 23, 2018 23.37 23.64 23.14 23.61 3,306,550 +0.44(+1.89%)
Apr 20, 2018 23.14 23.49 22.94 23.18 3,449,366 -0.32(-1.35%)
Apr 19, 2018 23.78 23.94 23.27 23.49 4,881,186 +0.07(+0.30%)
Apr 18, 2018 23.44 23.73 23.25 23.42 4,812,968 +0.51(+2.25%)
Apr 17, 2018 22.94 23.13 22.81 22.91 3,078,326 +0.10(+0.43%)
Apr 16, 2018 22.81 23.03 22.58 22.81 3,625,994 -0.01(-0.06%)
Apr 13, 2018 22.65 23.01 22.65 22.82 4,116,545 +0.03(+0.12%)
Apr 12, 2018 23.03 23.03 22.62 22.80 6,458,192 +0.69(+3.13%)
Apr 11, 2018 21.79 22.46 21.71 22.10 7,371,486 +0.66(+3.06%)
Apr 10, 2018 20.54 21.56 20.51 21.45 6,811,632 +1.41(+7.03%)
Apr 09, 2018 20.30 20.38 20.02 20.04 3,446,406 -0.30(-1.46%)
Apr 06, 2018 20.60 20.78 20.05 20.34 4,953,635 -0.70(-3.32%)
Apr 05, 2018 20.60 21.32 20.57 21.03 5,347,275 +0.70(+3.43%)
Apr 04, 2018 20.10 20.37 19.94 20.34 4,550,309 -0.31(-1.50%)
Apr 03, 2018 20.24 20.69 19.91 20.65 5,397,841 +0.34(+1.67%)
Apr 02, 2018 20.68 20.79 19.99 20.31 4,045,141 -0.45(-2.17%)
Mar 29, 2018 20.76 20.76 20.76 0 +0.54(+2.65%)
Mar 28, 2018 20.24 20.43 20.07 20.22 3,986,916 -0.22(-1.07%)
Mar 27, 2018 20.93 21.08 20.28 20.44 4,283,903 -0.68(-3.24%)
Mar 26, 2018 21.05 21.16 20.56 21.12 4,232,610 +0.41(+1.97%)
Mar 23, 2018 20.86 21.17 20.66 20.72 4,611,165 +0.01(+0.03%)
Mar 22, 2018 21.08 21.23 20.67 20.71 4,100,242 -0.80(-3.70%)
Mar 21, 2018 20.98 21.67 20.91 21.51 4,414,602 +0.57(+2.73%)
Mar 20, 2018 20.50 21.09 20.50 20.93 4,255,825 +0.27(+1.30%)
Mar 19, 2018 21.06 21.10 20.45 20.67 3,351,702 -0.28(-1.36%)
Mar 16, 2018 20.54 21.16 20.54 20.95 5,565,945 +0.45(+2.19%)
Mar 15, 2018 21.08 21.13 20.44 20.50 3,980,087 -0.67(-3.15%)
Mar 14, 2018 21.55 21.67 21.10 21.17 3,526,294 -0.15(-0.69%)
Mar 13, 2018 21.89 22.03 21.24 21.32 3,318,731 -0.53(-2.44%)
Mar 12, 2018 21.51 21.88 21.51 21.85 3,968,581 +0.22(+1.04%)
Mar 09, 2018 21.25 22.00 21.22 21.62 5,624,023 +0.69(+3.29%)
Mar 08, 2018 20.80 20.95 20.62 20.94 3,178,547 +0.11(+0.51%)
Mar 07, 2018 21.12 20.49 20.83 3,822,006 -0.23(-1.10%)
Mar 06, 2018 21.08 21.20 20.87 21.06 3,634,853 +0.13(+0.60%)
Mar 05, 2018 20.11 21.08 20.09 20.94 5,032,484 +0.70(+3.44%)
Mar 02, 2018 20.06 20.30 19.83 20.24 5,123,633 -0.07(-0.35%)
Mar 01, 2018 20.18 20.56 20.11 20.31 4,486,565 +0.06(+0.31%)
Feb 28, 2018 21.12 21.14 20.24 20.25 4,018,630 -0.65(-3.09%)
Feb 27, 2018 21.39 21.47 20.89 20.89 3,446,097 -0.39(-1.85%)
Feb 26, 2018 21.59 21.59 21.16 21.29 2,760,746 -0.28(-1.30%)
Feb 23, 2018 21.34 21.59 21.20 21.57 6,538,326 +0.11(+0.52%)
Feb 22, 2018 21.46 8,484,477 +1.02(+4.98%)
Feb 21, 2018 20.51 20.87 20.37 20.44 6,616,380 -0.20(-0.99%)
Feb 20, 2018 20.80 21.01 20.52 20.64 6,543,204 -0.16(-0.78%)
Feb 16, 2018 20.80 20.80 20.80 0 -0.04(-0.20%)
Feb 15, 2018 21.27 21.28 20.70 20.85 5,784,151 -0.34(-1.62%)
Feb 14, 2018 20.14 21.34 20.12 21.19 5,133,040 +0.66(+3.22%)
Feb 13, 2018 20.68 20.53 5,784,162 -0.33(-1.58%)
Feb 12, 2018 20.66 21.05 20.50 20.86 3,937,797 +0.39(+1.89%)
Feb 09, 2018 20.75 20.80 19.74 20.47 9,273,238 +0.03(+0.14%)
Feb 08, 2018 21.55 21.67 20.44 20.44 6,738,477 -0.97(-4.53%)
Feb 07, 2018 22.17 22.26 21.37 21.41 9,769,839 -1.17(-5.17%)
Feb 06, 2018 21.69 22.64 21.56 22.58 9,067,113 +0.08(+0.34%)
Feb 05, 2018 22.92 23.30 22.37 22.50 5,845,288 -0.46(-1.99%)
Feb 02, 2018 23.14 23.27 22.88 22.96 6,139,189 -0.47(-2.01%)
Feb 01, 2018 22.79 23.46 22.78 23.43 5,057,023 +0.63(+2.74%)
Jan 31, 2018 22.89 23.12 22.59 22.81 4,604,607 +0.00(+0.00%)
Jan 30, 2018 22.74 22.91 22.53 22.81 5,033,607 -0.44(-1.87%)
Jan 29, 2018 23.51 23.54 23.12 23.24 5,159,826 -0.72(-2.99%)
Jan 26, 2018 23.99 24.19 23.86 23.96 3,254,420 +0.08(+0.32%)
Jan 25, 2018 24.45 24.51 23.82 23.88 3,756,247 -0.46(-1.90%)
Jan 24, 2018 24.45 24.57 24.05 24.34 9,014,693 +0.14(+0.58%)
Jan 23, 2018 24.13 24.32 23.93 24.20 3,749,022 -0.10(-0.40%)
Jan 22, 2018 23.62 24.31 23.57 24.30 3,433,734 +0.77(+3.25%)
Jan 19, 2018 23.13 23.60 23.04 23.54 3,856,446 +0.25(+1.06%)
Jan 18, 2018 23.47 23.57 23.25 23.29 4,509,510 -0.37(-1.54%)
Jan 17, 2018 23.44 23.84 23.22 23.66 4,755,466 +0.20(+0.84%)
Jan 16, 2018 23.91 24.07 23.41 23.46 5,076,703 -0.99(-4.05%)
Jan 12, 2018 24.45 24.45 24.45 0 +0.55(+2.32%)
Jan 11, 2018 23.30 24.03 23.27 23.89 5,745,222 +0.83(+3.59%)
Jan 10, 2018 23.28 23.07 4,283,683 +0.32(+1.39%)
Jan 09, 2018 22.82 23.01 22.59 22.75 3,459,617 -0.29(-1.25%)
Jan 08, 2018 22.88 23.05 22.59 23.04 3,451,531 +0.21(+0.92%)
Jan 05, 2018 22.71 22.84 22.48 22.83 2,866,410 +0.07(+0.31%)
Jan 04, 2018 22.59 22.85 22.47 22.76 3,643,630 +0.21(+0.93%)
Jan 03, 2018 22.48 22.71 22.24 22.55 4,667,658 +0.16(+0.72%)
Jan 02, 2018 21.94 22.42 21.91 22.38 4,607,169 +0.39(+1.76%)
Dec 29, 2017 22.00 22.00 22.00 0 -0.06(-0.29%)
Dec 28, 2017 22.07 22.15 21.90 22.06 2,010,480 -0.06(-0.25%)
Dec 27, 2017 22.06 22.20 22.01 22.12 3,302,858 +0.07(+0.32%)
Dec 26, 2017 22.00 22.16 21.84 22.05 1,965,569 +0.16(+0.74%)
Dec 22, 2017 21.85 21.95 21.51 21.89 3,430,019 +0.25(+1.14%)
Dec 21, 2017 21.43 21.81 21.15 21.64 4,598,255 +0.66(+3.15%)
Dec 20, 2017 20.37 21.03 20.26 20.98 4,733,092 +0.82(+4.08%)
Dec 19, 2017 20.13 20.19 19.93 20.16 3,554,028 +0.10(+0.49%)
Dec 18, 2017 19.76 20.14 19.71 20.06 4,229,891 +0.79(+4.08%)
Dec 15, 2017 19.47 19.49 19.26 19.27 7,597,070 -0.13(-0.65%)
Dec 14, 2017 19.81 20.08 19.38 19.40 4,913,273 -0.70(-3.49%)
Dec 13, 2017 20.09 20.27 19.96 20.10 4,145,902 -0.11(-0.56%)
Dec 12, 2017 20.21 20.33 20.09 20.21 4,072,591 +0.13(+0.63%)
Dec 11, 2017 19.38 20.09 19.35 20.09 6,023,099 +0.87(+4.53%)
Dec 08, 2017 19.16 19.32 19.03 19.22 4,239,112 +0.12(+0.63%)
Dec 07, 2017 18.99 19.20 18.93 19.10 4,301,681 -0.27(-1.38%)
Dec 06, 2017 19.62 19.65 19.22 19.36 4,021,155 -0.48(-2.41%)
Dec 05, 2017 20.37 20.40 19.81 19.84 4,495,694 -0.47(-2.32%)
Dec 04, 2017 20.52 20.81 20.27 20.31 4,439,992 -0.24(-1.16%)
Dec 01, 2017 20.32 20.67 20.24 20.55 7,219,437 +0.43(+2.13%)
Nov 30, 2017 19.74 20.16 19.71 20.12 10,364,402 +0.75(+3.88%)
Nov 29, 2017 19.30 19.62 19.24 19.37 5,345,146 +0.05(+0.25%)
Nov 28, 2017 18.74 19.34 18.65 19.32 6,572,288 +0.57(+3.03%)
Nov 27, 2017 18.80 18.59 18.75 5,402,978 -0.16(-0.85%)
Nov 24, 2017 19.10 19.10 18.84 18.91 2,521,755 -0.10(-0.52%)
Nov 22, 2017 19.04 19.14 18.94 19.01 3,274,088 +0.32(+1.73%)
Nov 21, 2017 18.82 19.13 18.66 18.69 4,948,247 +0.07(+0.38%)
Nov 20, 2017 18.81 18.81 18.53 18.62 3,099,011 -0.02(-0.09%)
Nov 17, 2017 18.61 18.77 18.56 18.63 3,348,981 +0.06(+0.30%)
Nov 16, 2017 18.47 18.68 18.41 18.58 3,903,490 +0.03(+0.15%)
Nov 15, 2017 18.61 18.68 18.33 18.55 4,847,835 -0.46(-2.43%)
Nov 14, 2017 19.64 19.68 18.97 19.01 4,896,893 -0.87(-4.37%)
Nov 13, 2017 19.68 19.97 19.66 19.88 4,367,461 -0.36(-1.80%)
Nov 10, 2017 20.63 20.63 20.11 20.24 3,317,860 -0.31(-1.50%)
Nov 09, 2017 20.14 20.64 20.08 20.55 4,789,701 +0.15(+0.75%)
Nov 08, 2017 20.55 20.61 20.32 20.40 4,258,970 -0.11(-0.51%)
Nov 07, 2017 21.07 21.11 20.46 20.50 7,717,201 -0.04(-0.20%)
Nov 06, 2017 20.10 20.56 20.07 20.55 4,742,736 +0.54(+2.69%)
Nov 03, 2017 19.81 20.16 19.76 20.01 4,420,317 +0.23(+1.17%)
Nov 02, 2017 19.76 19.99 19.60 19.78 8,101,390 +0.34(+1.77%)
Nov 01, 2017 19.47 19.87 19.33 19.43 10,029,266 +0.26(+1.35%)
Oct 31, 2017 18.77 19.20 18.77 19.17 5,190,558 +0.25(+1.29%)
Oct 30, 2017 18.63 18.96 18.60 18.93 5,331,203 +0.33(+1.77%)
Oct 27, 2017 18.75 18.96 18.52 18.60 7,337,602 -0.01(-0.04%)
Oct 26, 2017 17.85 18.68 17.61 18.61 11,801,482 +0.99(+5.64%)
Oct 25, 2017 17.59 17.70 17.38 17.61 5,907,574 -0.14(-0.79%)
Oct 24, 2017 17.69 17.83 17.57 17.75 5,675,816 +0.26(+1.48%)
Oct 23, 2017 17.43 17.60 17.43 17.49 9,212,764 +0.02(+0.12%)
Oct 20, 2017 17.52 17.58 17.17 17.47 8,610,986 -0.10(-0.56%)
Oct 19, 2017 17.75 17.89 17.52 17.57 3,701,402 -0.27(-1.53%)
Oct 18, 2017 18.16 18.19 17.73 17.84 5,036,750 -0.39(-2.11%)
Oct 17, 2017 18.35 18.45 18.20 18.23 4,632,715 -0.36(-1.92%)
Oct 16, 2017 18.79 18.86 18.54 18.59 3,890,860 -0.08(-0.41%)
Oct 13, 2017 18.76 18.87 18.65 18.66 2,155,682 +0.03(+0.15%)
Oct 12, 2017 18.85 18.86 18.62 18.63 4,242,032 -0.46(-2.38%)
Oct 11, 2017 19.10 19.12 18.78 19.09 4,905,130 +0.00(+0.00%)
Oct 10, 2017 19.45 19.53 19.07 19.09 2,590,089 -0.23(-1.20%)
Oct 09, 2017 19.33 19.36 19.22 19.32 2,157,736 +0.13(+0.66%)
Oct 06, 2017 19.17 19.24 19.05 19.19 2,880,408 -0.03(-0.18%)
Oct 05, 2017 19.40 19.40 19.23 19.23 3,607,351 -0.06(-0.29%)
Oct 04, 2017 19.42 19.64 19.27 19.29 3,012,385 -0.20(-1.01%)
Oct 03, 2017 19.57 19.63 19.45 19.48 3,903,090 +0.12(+0.61%)
Oct 02, 2017 19.31 19.39 19.23 19.36 3,081,875 -0.18(-0.93%)
Sep 29, 2017 19.38 19.57 19.18 19.54 6,279,194 +0.06(+0.29%)
Sep 28, 2017 19.66 19.95 19.40 19.49 6,760,553 +0.29(+1.49%)
Sep 27, 2017 18.85 19.21 18.75 19.20 6,184,333 +0.45(+2.39%)
Sep 26, 2017 18.75 18.89 18.70 18.75 3,601,219 -0.16(-0.85%)
Sep 25, 2017 18.62 19.01 18.60 18.91 4,984,145 +0.13(+0.71%)
Sep 22, 2017 18.98 19.00 18.60 18.78 3,723,773 -0.27(-1.40%)
Sep 21, 2017 19.19 19.25 18.99 19.05 4,227,609 -0.27(-1.41%)
Sep 20, 2017 19.26 19.51 19.18 19.32 6,290,059 -0.01(-0.04%)
Sep 19, 2017 19.15 19.36 19.08 19.33 4,481,961 +0.25(+1.32%)
Sep 18, 2017 18.89 19.17 18.83 19.08 4,490,478 +0.13(+0.70%)
Sep 15, 2017 18.84 18.95 18.62 18.94 10,689,867 +0.25(+1.35%)
Sep 14, 2017 18.80 18.89 18.59 18.69 5,642,909 +0.20(+1.10%)
Sep 13, 2017 18.17 18.49 18.13 18.49 7,167,310 +0.32(+1.77%)
Sep 12, 2017 17.98 18.27 17.96 18.17 5,090,040 +0.13(+0.70%)
Sep 11, 2017 18.02 18.17 17.90 18.04 4,023,757 +0.19(+1.06%)
Sep 08, 2017 18.33 18.36 17.82 17.85 4,070,062 -0.58(-3.15%)
Sep 07, 2017 18.63 18.70 18.36 18.43 4,421,374 +0.06(+0.34%)
Sep 06, 2017 18.64 18.78 18.32 18.37 5,780,242 -0.23(-1.24%)
Sep 05, 2017 18.54 18.70 18.42 18.60 4,999,339 +0.18(+0.95%)
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.