Skip to main content

Four Corners Property Trust IN (NY: FCPT )

24.43 +0.17 (+0.72%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.57 25.57 25.57 608,044 +0.03(+0.13%)
Dec 30, 2020 25.36 25.82 25.36 25.54 614,537 +0.15(+0.60%)
Dec 29, 2020 25.62 25.85 25.14 25.38 302,342 -0.18(-0.70%)
Dec 28, 2020 25.28 25.84 25.09 25.56 1,099,141 +0.40(+1.59%)
Dec 24, 2020 24.96 25.23 24.65 25.16 139,330 +0.31(+1.23%)
Dec 23, 2020 24.98 25.28 24.80 24.86 411,529 -0.06(-0.24%)
Dec 22, 2020 24.30 24.94 24.14 24.92 414,867 +0.62(+2.55%)
Dec 21, 2020 23.84 24.35 23.60 24.30 579,229 +0.11(+0.46%)
Dec 18, 2020 24.86 25.55 24.14 24.18 2,435,221 -1.27(-4.98%)
Dec 17, 2020 25.54 25.74 25.14 25.45 640,876 +0.14(+0.54%)
Dec 16, 2020 25.37 25.64 25.13 25.31 643,131 -0.01(-0.03%)
Dec 15, 2020 24.94 25.37 24.75 25.32 523,690 +0.51(+2.05%)
Dec 14, 2020 24.89 25.46 24.72 24.81 730,924 +0.16(+0.65%)
Dec 11, 2020 24.44 24.85 24.44 24.65 442,350 +0.04(+0.17%)
Dec 10, 2020 24.62 24.87 24.51 24.61 690,613 -0.14(-0.55%)
Dec 09, 2020 24.71 25.32 24.27 24.75 716,433 +0.14(+0.59%)
Dec 08, 2020 23.96 24.80 23.96 24.60 410,811 +0.52(+2.15%)
Dec 07, 2020 24.03 24.22 23.85 24.08 581,542 -0.03(-0.14%)
Dec 04, 2020 24.40 24.72 24.03 24.12 797,736 -0.10(-0.42%)
Dec 03, 2020 24.27 24.56 24.12 24.22 752,174 -0.04(-0.18%)
Dec 02, 2020 24.11 24.47 23.96 24.26 428,959 +0.15(+0.63%)
Dec 01, 2020 24.09 24.35 23.87 24.11 373,060 +0.31(+1.29%)
Nov 30, 2020 23.91 24.08 23.71 23.80 501,267 -0.17(-0.71%)
Nov 27, 2020 24.30 24.52 23.79 23.97 324,437 -0.41(-1.67%)
Nov 25, 2020 24.61 24.75 24.31 24.38 332,792 -0.26(-1.07%)
Nov 24, 2020 24.64 24.91 24.35 24.64 440,314 +0.43(+1.79%)
Nov 23, 2020 24.24 24.65 24.18 24.21 649,513 +0.24(+0.99%)
Nov 20, 2020 23.90 24.07 23.75 23.97 558,262 +0.00(+0.00%)
Nov 19, 2020 23.90 24.18 23.66 23.97 359,180 -0.03(-0.14%)
Nov 18, 2020 24.77 25.14 24.01 24.01 1,049,878 -0.79(-3.19%)
Nov 17, 2020 24.93 25.03 24.32 24.80 387,032 -0.39(-1.55%)
Nov 16, 2020 25.25 25.65 24.77 25.19 354,049 +0.70(+2.85%)
Nov 13, 2020 24.27 24.53 24.05 24.49 698,769 +0.49(+2.05%)
Nov 12, 2020 24.01 24.14 23.50 24.00 528,766 -0.33(-1.36%)
Nov 11, 2020 24.65 24.65 23.67 24.33 457,036 -0.16(-0.66%)
Nov 10, 2020 23.22 24.55 22.80 24.49 768,227 +1.37(+5.92%)
Nov 09, 2020 24.52 24.97 23.05 23.12 902,534 +1.74(+8.15%)
Nov 06, 2020 22.06 22.13 21.26 21.38 419,756 -0.59(-2.71%)
Nov 05, 2020 22.18 22.55 21.90 21.98 337,140 -0.13(-0.58%)
Nov 04, 2020 21.81 22.38 21.33 22.10 421,089 +0.14(+0.66%)
Nov 03, 2020 22.26 22.29 21.68 21.96 609,458 +0.18(+0.82%)
Nov 02, 2020 21.75 21.87 21.41 21.78 498,459 +0.25(+1.14%)
Oct 30, 2020 21.59 21.87 21.22 21.53 282,897 -0.14(-0.63%)
Oct 29, 2020 21.48 21.99 21.14 21.67 785,584 +0.03(+0.16%)
Oct 28, 2020 22.09 22.30 21.51 21.64 461,622 -0.76(-3.41%)
Oct 27, 2020 22.76 22.86 22.32 22.40 350,605 -0.26(-1.16%)
Oct 26, 2020 22.91 22.92 22.29 22.66 280,988 -0.49(-2.13%)
Oct 23, 2020 23.33 23.43 23.05 23.16 230,648 +0.01(+0.04%)
Oct 22, 2020 23.01 23.32 22.94 23.15 492,770 +0.20(+0.85%)
Oct 21, 2020 23.00 23.03 22.65 22.95 209,224 -0.01(-0.04%)
Oct 20, 2020 22.88 23.22 22.86 22.96 196,466 +0.30(+1.31%)
Oct 19, 2020 22.85 22.95 22.55 22.66 327,779 -0.13(-0.56%)
Oct 16, 2020 23.14 23.14 22.79 22.79 326,320 -0.37(-1.58%)
Oct 15, 2020 22.92 23.47 22.88 23.16 464,092 -0.01(-0.04%)
Oct 14, 2020 23.43 23.61 23.00 23.16 516,154 -0.33(-1.41%)
Oct 13, 2020 23.73 23.88 23.27 23.50 405,993 -0.31(-1.32%)
Oct 12, 2020 23.83 23.93 23.57 23.81 628,829 -0.01(-0.04%)
Oct 09, 2020 24.26 24.36 23.73 23.82 323,142 -0.25(-1.06%)
Oct 08, 2020 23.90 24.32 23.85 24.07 390,692 +0.48(+2.05%)
Oct 07, 2020 24.04 24.21 23.37 23.59 867,655 -0.25(-1.07%)
Oct 06, 2020 23.93 24.36 23.37 23.84 561,744 +0.15(+0.65%)
Oct 05, 2020 23.35 23.96 22.98 23.69 793,419 +0.65(+2.84%)
Oct 02, 2020 22.05 23.13 21.79 23.04 815,270 +0.71(+3.20%)
Oct 01, 2020 21.81 22.35 21.62 22.32 536,849 +0.58(+2.66%)
Sep 30, 2020 21.85 22.36 21.42 21.75 840,710 -0.04(-0.20%)
Sep 29, 2020 21.92 21.98 21.46 21.79 466,995 -0.16(-0.72%)
Sep 28, 2020 21.57 21.97 21.57 21.95 526,860 +0.73(+3.44%)
Sep 25, 2020 20.53 21.22 20.38 21.21 374,705 +0.71(+3.48%)
Sep 24, 2020 20.23 20.76 20.08 20.50 1,439,227 +0.29(+1.45%)
Sep 23, 2020 20.76 21.07 20.16 20.21 472,131 -0.74(-3.53%)
Sep 22, 2020 20.48 21.01 20.39 20.95 977,328 +0.64(+3.14%)
Sep 21, 2020 21.03 21.08 20.21 20.31 960,617 -1.11(-5.18%)
Sep 18, 2020 22.33 22.33 21.25 21.42 1,683,732 -0.65(-2.93%)
Sep 17, 2020 21.94 22.37 21.79 22.06 1,100,295 -0.16(-0.72%)
Sep 16, 2020 22.19 22.48 21.98 22.22 1,015,698 +0.16(+0.72%)
Sep 15, 2020 22.15 22.35 22.01 22.06 226,424 +0.04(+0.19%)
Sep 14, 2020 21.63 22.11 21.44 22.02 468,919 +0.60(+2.82%)
Sep 11, 2020 22.13 22.13 21.07 21.42 637,010 -0.66(-2.97%)
Sep 10, 2020 22.11 22.32 21.89 22.07 497,825 -0.11(-0.49%)
Sep 09, 2020 22.16 22.37 21.84 22.18 964,605 +0.28(+1.27%)
Sep 08, 2020 21.58 22.01 21.40 21.90 614,122 +0.12(+0.54%)
Sep 04, 2020 22.05 22.28 21.51 21.79 310,289 -0.27(-1.22%)
Sep 03, 2020 21.98 22.26 21.68 22.05 570,010 +0.18(+0.81%)
Sep 02, 2020 21.42 21.90 21.30 21.88 439,944 +0.50(+2.32%)
Sep 01, 2020 21.04 21.41 20.73 21.38 357,102 +0.18(+0.83%)
Aug 31, 2020 21.33 21.80 21.18 21.21 563,135 -0.12(-0.55%)
Aug 28, 2020 21.70 21.70 21.08 21.32 501,512 -0.19(-0.90%)
Aug 27, 2020 21.42 21.88 21.37 21.52 666,874 +0.21(+0.99%)
Aug 26, 2020 21.10 21.33 20.77 21.31 960,050 +0.10(+0.48%)
Aug 25, 2020 21.26 21.27 20.79 21.21 1,095,333 +0.12(+0.56%)
Aug 24, 2020 21.06 21.09 20.66 21.09 419,605 +0.23(+1.09%)
Aug 21, 2020 20.86 21.13 20.50 20.86 493,653 -0.06(-0.28%)
Aug 20, 2020 20.42 21.13 20.36 20.92 597,280 +0.24(+1.18%)
Aug 19, 2020 21.17 21.21 20.33 20.68 481,938 -0.43(-2.03%)
Aug 18, 2020 21.19 21.22 20.82 21.11 411,195 -0.12(-0.55%)
Aug 17, 2020 20.87 21.23 20.73 21.22 361,610 +0.39(+1.85%)
Aug 14, 2020 20.74 21.16 20.61 20.84 283,142 -0.01(-0.04%)
Aug 13, 2020 21.50 21.54 20.81 20.85 300,441 -0.72(-3.35%)
Aug 12, 2020 21.36 21.61 21.20 21.57 455,329 +0.50(+2.35%)
Aug 11, 2020 21.54 21.77 21.00 21.07 654,451 -0.19(-0.91%)
Aug 10, 2020 21.40 21.91 21.17 21.27 490,915 -0.03(-0.12%)
Aug 07, 2020 20.96 21.30 20.80 21.29 525,920 +0.33(+1.56%)
Aug 06, 2020 20.79 21.35 20.71 20.96 381,919 +0.03(+0.12%)
Aug 05, 2020 21.01 21.01 20.59 20.94 277,464 +0.14(+0.69%)
Aug 04, 2020 20.56 21.08 20.56 20.79 373,989 +0.17(+0.81%)
Aug 03, 2020 21.25 21.25 20.58 20.63 336,852 -0.54(-2.54%)
Jul 31, 2020 21.25 21.25 20.23 21.16 639,868 +0.73(+3.58%)
Jul 30, 2020 20.53 20.53 19.89 20.43 323,231 -0.08(-0.37%)
Jul 29, 2020 20.18 20.56 20.13 20.51 407,059 +0.53(+2.65%)
Jul 28, 2020 19.53 20.11 19.53 19.98 524,186 +0.34(+1.75%)
Jul 27, 2020 19.10 19.71 18.97 19.64 541,198 +0.45(+2.36%)
Jul 24, 2020 19.48 19.60 19.08 19.18 287,786 -0.34(-1.72%)
Jul 23, 2020 19.59 19.88 19.16 19.52 416,497 -0.26(-1.32%)
Jul 22, 2020 19.05 19.92 19.05 19.78 449,246 +0.50(+2.61%)
Jul 21, 2020 19.39 19.67 19.20 19.27 225,648 +0.12(+0.61%)
Jul 20, 2020 19.59 19.71 18.80 19.16 400,197 -0.62(-3.14%)
Jul 17, 2020 19.61 19.84 19.32 19.78 267,663 +0.17(+0.86%)
Jul 16, 2020 19.64 19.79 19.42 19.61 242,241 -0.21(-1.06%)
Jul 15, 2020 19.79 20.12 19.60 19.82 573,237 +0.61(+3.19%)
Jul 14, 2020 19.12 19.38 18.96 19.21 323,151 +0.08(+0.40%)
Jul 13, 2020 19.80 19.87 18.95 19.13 704,325 -0.32(-1.64%)
Jul 10, 2020 18.75 19.46 18.75 19.45 550,091 +0.81(+4.32%)
Jul 09, 2020 18.95 19.09 18.13 18.64 672,918 -0.44(-2.29%)
Jul 08, 2020 19.39 19.55 18.64 19.08 817,496 -0.42(-2.15%)
Jul 07, 2020 20.07 20.07 19.39 19.50 372,138 -0.92(-4.52%)
Jul 06, 2020 20.94 20.94 20.28 20.43 413,502 +0.12(+0.58%)
Jul 02, 2020 21.00 21.02 20.13 20.31 497,940 -0.11(-0.53%)
Jul 01, 2020 20.61 20.93 20.09 20.42 587,251 -0.08(-0.37%)
Jun 30, 2020 20.21 20.56 20.05 20.49 802,482 +0.21(+1.04%)
Jun 29, 2020 19.79 20.29 19.33 20.28 654,778 +0.79(+4.03%)
Jun 26, 2020 19.56 19.85 19.05 19.50 1,431,537 -0.32(-1.63%)
Jun 25, 2020 19.11 19.83 18.94 19.82 1,056,117 +0.52(+2.71%)
Jun 24, 2020 19.36 19.36 18.12 19.30 1,059,098 -0.22(-1.15%)
Jun 23, 2020 19.84 19.86 19.17 19.52 1,097,036 +0.04(+0.21%)
Jun 22, 2020 19.56 19.98 19.02 19.48 742,464 -0.18(-0.93%)
Jun 19, 2020 20.80 20.81 19.51 19.66 4,639,015 -0.75(-3.66%)
Jun 18, 2020 20.09 20.77 20.03 20.41 773,220 -0.14(-0.69%)
Jun 17, 2020 21.05 21.09 20.53 20.55 799,419 -0.42(-2.02%)
Jun 16, 2020 21.36 21.62 20.37 20.97 1,005,830 +0.65(+3.22%)
Jun 15, 2020 18.30 20.48 18.27 20.32 1,865,621 +1.15(+6.01%)
Jun 12, 2020 18.90 19.46 18.39 19.17 2,196,945 +1.44(+8.14%)
Jun 11, 2020 18.10 18.39 17.66 17.72 1,232,824 -1.66(-8.55%)
Jun 10, 2020 20.65 20.71 19.33 19.38 939,368 -1.44(-6.93%)
Jun 09, 2020 20.07 21.23 19.79 20.82 835,575 -0.22(-1.06%)
Jun 08, 2020 21.97 22.20 20.93 21.05 1,876,019 -0.14(-0.66%)
Jun 05, 2020 21.70 22.23 20.92 21.19 1,704,165 +1.01(+5.01%)
Jun 04, 2020 19.56 20.67 19.19 20.18 632,213 +0.46(+2.31%)
Jun 03, 2020 18.54 20.10 18.54 19.72 746,103 +1.64(+9.08%)
Jun 02, 2020 18.78 18.78 17.93 18.08 520,123 -0.32(-1.76%)
Jun 01, 2020 18.04 18.65 17.83 18.40 537,327 +0.48(+2.68%)
May 29, 2020 17.55 18.30 17.30 17.92 1,129,354 +0.12(+0.70%)
May 28, 2020 18.98 18.98 17.67 17.80 832,816 -0.87(-4.66%)
May 27, 2020 19.11 19.22 18.34 18.67 681,429 +0.20(+1.08%)
May 26, 2020 18.70 18.85 18.22 18.47 782,996 +0.86(+4.90%)
May 22, 2020 18.07 18.07 17.50 17.61 873,253 -0.36(-1.98%)
May 21, 2020 18.05 18.46 17.76 17.96 410,888 -0.18(-1.00%)
May 20, 2020 18.30 18.62 17.94 18.15 707,973 +0.03(+0.18%)
May 19, 2020 18.06 18.65 17.58 18.11 553,760 -0.17(-0.95%)
May 18, 2020 17.28 18.51 16.90 18.29 1,181,028 +2.35(+14.78%)
May 15, 2020 15.19 16.02 14.86 15.93 1,859,297 +0.62(+4.06%)
May 14, 2020 13.65 15.49 13.55 15.31 1,177,399 +1.04(+7.26%)
May 13, 2020 15.58 15.68 14.22 14.27 1,351,480 -1.54(-9.75%)
May 12, 2020 17.31 17.62 15.79 15.82 1,362,961 -1.39(-8.09%)
May 11, 2020 17.86 18.17 17.09 17.21 736,950 -0.98(-5.38%)
May 08, 2020 18.08 18.29 17.56 18.19 640,192 +0.65(+3.69%)
May 07, 2020 17.60 17.94 16.60 17.54 1,448,604 +0.12(+0.71%)
May 06, 2020 17.40 17.81 17.13 17.42 1,131,269 +0.03(+0.19%)
May 05, 2020 17.98 18.36 17.37 17.38 488,533 -0.16(-0.90%)
May 04, 2020 17.38 17.73 16.82 17.54 509,722 -0.32(-1.76%)
May 01, 2020 17.85 18.23 17.38 17.86 551,166 -0.70(-3.80%)
Apr 30, 2020 18.78 19.07 18.31 18.56 1,076,937 -1.05(-5.37%)
Apr 29, 2020 19.38 20.21 18.91 19.61 872,582 +1.15(+6.24%)
Apr 28, 2020 18.21 18.80 17.76 18.46 750,737 +0.95(+5.45%)
Apr 27, 2020 16.58 17.74 16.58 17.51 1,015,594 +1.24(+7.59%)
Apr 24, 2020 16.18 16.49 15.87 16.27 483,250 +0.17(+1.08%)
Apr 23, 2020 16.03 16.56 15.64 16.10 828,873 +0.08(+0.52%)
Apr 22, 2020 16.71 16.71 15.78 16.02 1,151,552 -0.27(-1.68%)
Apr 21, 2020 15.34 16.42 15.29 16.29 1,001,494 +0.30(+1.87%)
Apr 20, 2020 15.56 16.43 15.32 15.99 725,232 -0.18(-1.13%)
Apr 17, 2020 16.13 16.80 15.62 16.17 1,028,023 +0.71(+4.61%)
Apr 16, 2020 16.46 17.09 15.24 15.46 1,138,453 -1.04(-6.33%)
Apr 15, 2020 16.81 17.27 16.40 16.50 1,277,295 -1.04(-5.95%)
Apr 14, 2020 17.96 18.35 17.10 17.55 636,179 +0.76(+4.54%)
Apr 13, 2020 17.58 18.01 16.39 16.79 898,496 -0.93(-5.24%)
Apr 09, 2020 16.65 18.25 16.07 17.72 1,130,561 +1.70(+10.61%)
Apr 08, 2020 14.76 16.37 14.32 16.02 795,734 +1.58(+10.91%)
Apr 07, 2020 14.52 15.29 14.10 14.44 1,092,180 +0.78(+5.70%)
Apr 06, 2020 12.82 13.88 12.67 13.66 1,088,660 +1.77(+14.92%)
Apr 03, 2020 12.64 13.13 11.62 11.89 1,386,300 -0.97(-7.54%)
Apr 02, 2020 13.09 14.02 12.63 12.86 870,699 -0.51(-3.78%)
Apr 01, 2020 14.67 14.67 13.04 13.36 1,431,806 -2.15(-13.84%)
Mar 31, 2020 15.07 15.82 14.72 15.51 1,233,765 +0.30(+1.96%)
Mar 30, 2020 15.83 15.94 13.75 15.21 1,364,404 -0.63(-4.00%)
Mar 27, 2020 16.41 16.95 15.47 15.85 2,168,026 -1.31(-7.61%)
Mar 26, 2020 16.52 17.34 16.07 17.15 1,977,981 +0.78(+4.73%)
Mar 25, 2020 13.99 17.02 13.92 16.38 1,631,344 +2.52(+18.20%)
Mar 24, 2020 11.96 14.43 11.96 13.85 1,567,280 +2.61(+23.22%)
Mar 23, 2020 11.73 11.92 10.44 11.24 1,050,442 -0.52(-4.44%)
Mar 20, 2020 11.88 12.67 11.49 11.77 2,488,756 +0.14(+1.19%)
Mar 19, 2020 11.99 12.70 11.24 11.63 1,459,474 -0.71(-5.75%)
Mar 18, 2020 12.33 12.91 11.84 12.34 1,112,142 -1.02(-7.64%)
Mar 17, 2020 12.35 13.82 11.82 13.36 2,368,487 +1.16(+9.50%)
Mar 16, 2020 17.15 17.16 11.63 12.20 1,486,188 -7.42(-37.81%)
Mar 13, 2020 18.24 19.62 17.83 19.62 1,394,694 +2.21(+12.70%)
Mar 12, 2020 18.98 19.19 17.09 17.40 1,543,205 -3.56(-16.97%)
Mar 11, 2020 23.21 23.26 20.80 20.96 1,296,181 -2.77(-11.69%)
Mar 10, 2020 23.16 23.74 22.32 23.74 661,532 +1.09(+4.79%)
Mar 09, 2020 23.45 23.45 22.52 22.65 947,249 -1.80(-7.37%)
Mar 06, 2020 24.25 24.56 23.62 24.45 1,045,897 -0.36(-1.45%)
Mar 05, 2020 24.80 24.95 24.33 24.81 1,039,967 -0.36(-1.43%)
Mar 04, 2020 24.49 25.20 24.36 25.17 792,210 +0.95(+3.91%)
Mar 03, 2020 24.09 24.86 23.95 24.23 1,042,021 +0.13(+0.54%)
Mar 02, 2020 23.53 24.18 23.25 24.09 794,068 +0.69(+2.93%)
Feb 28, 2020 23.51 23.74 23.13 23.41 1,308,046 -0.53(-2.22%)
Feb 27, 2020 24.82 24.94 23.84 23.94 2,668,337 -1.15(-4.59%)
Feb 26, 2020 25.61 25.78 25.07 25.09 495,356 -0.46(-1.82%)
Feb 25, 2020 26.21 26.21 25.47 25.56 467,166 -0.62(-2.37%)
Feb 24, 2020 26.26 26.49 26.07 26.18 450,623 -0.34(-1.29%)
Feb 21, 2020 26.46 26.52 26.22 26.52 657,271 +0.16(+0.62%)
Feb 20, 2020 25.82 26.36 25.75 26.36 628,443 +0.51(+1.96%)
Feb 19, 2020 26.27 26.27 25.64 25.85 500,910 -0.44(-1.68%)
Feb 18, 2020 26.15 26.34 26.04 26.29 521,553 +0.16(+0.62%)
Feb 14, 2020 26.09 26.18 25.98 26.13 767,081 +0.10(+0.38%)
Feb 13, 2020 25.40 26.11 25.40 26.03 799,360 +0.82(+3.24%)
Feb 12, 2020 25.43 25.60 25.14 25.21 513,999 -0.20(-0.77%)
Feb 11, 2020 25.63 25.75 25.29 25.41 407,346 -0.14(-0.54%)
Feb 10, 2020 25.34 25.60 25.25 25.55 490,820 +0.31(+1.23%)
Feb 07, 2020 25.24 25.47 25.17 25.24 419,020 +0.02(+0.10%)
Feb 06, 2020 25.12 25.29 25.07 25.21 546,326 +0.15(+0.59%)
Feb 05, 2020 25.07 25.18 24.85 25.07 468,559 +0.10(+0.39%)
Feb 04, 2020 24.80 25.13 24.73 24.97 579,375 +0.18(+0.72%)
Feb 03, 2020 24.73 24.88 24.63 24.79 509,337 +0.07(+0.30%)
Jan 31, 2020 24.76 24.91 24.52 24.72 686,071 -0.08(-0.33%)
Jan 30, 2020 24.84 25.03 24.63 24.80 537,115 -0.09(-0.36%)
Jan 29, 2020 24.60 24.99 24.50 24.89 992,441 +0.29(+1.19%)
Jan 28, 2020 24.63 24.81 24.48 24.59 640,203 +0.02(+0.10%)
Jan 27, 2020 24.23 24.80 24.23 24.57 1,369,556 +0.33(+1.38%)
Jan 24, 2020 24.27 24.33 23.97 24.23 597,831 +0.20(+0.85%)
Jan 23, 2020 23.76 24.05 23.66 24.03 396,908 +0.31(+1.31%)
Jan 22, 2020 23.72 23.81 23.54 23.72 227,678 +0.04(+0.17%)
Jan 21, 2020 23.31 23.70 23.23 23.68 362,981 +0.35(+1.50%)
Jan 17, 2020 23.39 23.43 23.21 23.33 334,334 +0.02(+0.11%)
Jan 16, 2020 23.14 23.49 23.09 23.30 375,691 +0.24(+1.03%)
Jan 15, 2020 22.73 23.16 22.73 23.07 398,041 +0.39(+1.73%)
Jan 14, 2020 22.77 22.77 22.53 22.68 250,758 -0.12(-0.54%)
Jan 13, 2020 22.45 22.82 22.41 22.80 346,018 +0.30(+1.34%)
Jan 10, 2020 22.38 22.50 22.23 22.50 436,056 +0.11(+0.51%)
Jan 09, 2020 22.16 22.40 22.06 22.38 549,358 +0.19(+0.85%)
Jan 08, 2020 22.28 22.34 22.11 22.19 316,814 +0.02(+0.11%)
Jan 07, 2020 22.28 22.48 22.06 22.17 753,800 -0.24(-1.09%)
Jan 06, 2020 22.40 22.60 22.37 22.41 258,827 -0.07(-0.29%)
Jan 03, 2020 22.16 22.59 22.11 22.48 449,292 +0.21(+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.