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

Farmland Partners Inc (NY: FPI )

10.84 +0.08 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 5.515 5.597 5.296 5.533 186,609 -0.07(-1.30%)
Mar 30, 2020 5.253 5.642 5.217 5.606 187,292 +0.42(+8.20%)
Mar 27, 2020 5.389 5.588 5.172 5.181 189,901 -0.35(-6.37%)
Mar 26, 2020 5.081 5.606 5.047 5.533 202,738 +0.52(+10.47%)
Mar 25, 2020 5.154 5.280 4.837 5.009 205,885 -0.19(-3.65%)
Mar 24, 2020 5.425 5.479 4.919 5.199 198,128 -0.04(-0.69%)
Mar 23, 2020 5.443 5.452 4.882 5.235 282,003 -0.22(-3.98%)
Mar 20, 2020 5.108 5.488 5.018 5.452 410,549 +0.35(+6.91%)
Mar 19, 2020 4.611 5.389 4.566 5.099 290,152 +0.40(+8.46%)
Mar 18, 2020 5.479 5.488 4.647 4.702 285,836 -0.99(-17.33%)
Mar 17, 2020 5.316 5.940 5.200 5.687 364,089 +0.26(+4.83%)
Mar 16, 2020 5.217 5.588 5.018 5.425 322,514 -0.19(-3.38%)
Mar 13, 2020 5.190 5.615 4.647 5.615 463,085 +0.63(+12.70%)
Mar 12, 2020 4.973 5.353 4.973 4.982 335,234 -0.04(-0.72%)
Mar 11, 2020 5.353 5.353 4.977 5.018 223,441 -0.42(-7.81%)
Mar 10, 2020 5.425 5.542 5.289 5.443 111,398 +0.10(+1.86%)
Mar 09, 2020 5.425 5.434 5.285 5.344 235,463 -0.60(-10.05%)
Mar 06, 2020 5.588 5.949 5.470 5.940 278,050 +0.24(+4.29%)
Mar 05, 2020 5.678 5.832 5.597 5.696 98,763 -0.09(-1.56%)
Mar 04, 2020 5.741 5.823 5.651 5.787 73,059 +0.11(+1.91%)
Mar 03, 2020 5.705 5.841 5.660 5.678 112,545 -0.05(-0.79%)
Mar 02, 2020 5.389 5.750 5.298 5.723 141,587 +0.38(+7.11%)
Feb 28, 2020 5.497 5.551 5.253 5.344 282,142 -0.26(-4.68%)
Feb 27, 2020 5.823 5.886 5.606 5.606 163,547 -0.30(-5.05%)
Feb 26, 2020 5.850 5.967 5.832 5.904 81,591 +0.05(+0.93%)
Feb 25, 2020 6.013 6.050 5.814 5.850 130,241 -0.18(-3.00%)
Feb 24, 2020 6.049 6.111 6.013 6.031 73,674 -0.12(-1.91%)
Feb 21, 2020 6.121 6.184 6.076 6.148 145,771 +0.05(+0.74%)
Feb 20, 2020 5.967 6.121 5.958 6.103 128,607 +0.14(+2.27%)
Feb 19, 2020 6.049 6.076 5.958 5.967 152,395 -0.10(-1.64%)
Feb 18, 2020 6.103 6.139 6.049 6.067 56,990 -0.07(-1.18%)
Feb 14, 2020 6.013 6.175 6.013 6.139 101,089 +0.13(+2.11%)
Feb 13, 2020 5.922 6.031 5.895 6.013 51,923 +0.08(+1.37%)
Feb 12, 2020 5.976 6.004 5.931 5.931 57,913 -0.02(-0.30%)
Feb 11, 2020 5.958 6.004 5.922 5.949 47,248 +0.02(+0.30%)
Feb 10, 2020 5.976 6.013 5.931 5.931 38,038 -0.05(-0.76%)
Feb 07, 2020 5.976 6.004 5.931 5.976 84,388 +0.00(+0.00%)
Feb 06, 2020 5.967 6.031 5.958 5.976 67,741 +0.00(+0.00%)
Feb 05, 2020 5.995 5.995 5.877 5.976 138,403 -0.01(-0.15%)
Feb 04, 2020 5.913 6.040 5.882 5.986 60,650 +0.14(+2.32%)
Feb 03, 2020 5.859 5.976 5.850 5.850 60,286 -0.01(-0.15%)
Jan 31, 2020 6.013 6.013 5.805 5.859 193,219 -0.19(-3.14%)
Jan 30, 2020 6.013 6.094 6.013 6.049 56,221 +0.01(+0.15%)
Jan 29, 2020 6.094 6.108 6.004 6.040 69,723 -0.07(-1.18%)
Jan 28, 2020 6.130 6.135 6.058 6.112 55,092 +0.00(+0.00%)
Jan 27, 2020 6.094 6.175 6.058 6.112 66,934 -0.02(-0.29%)
Jan 24, 2020 6.148 6.193 6.085 6.130 86,047 -0.02(-0.29%)
Jan 23, 2020 6.139 6.175 6.067 6.148 103,938 +0.01(+0.15%)
Jan 22, 2020 6.085 6.157 6.058 6.139 61,818 +0.08(+1.34%)
Jan 21, 2020 6.040 6.085 5.986 6.058 132,411 +0.01(+0.15%)
Jan 17, 2020 6.103 6.112 6.031 6.049 100,314 -0.05(-0.74%)
Jan 16, 2020 6.103 6.139 6.058 6.094 87,563 +0.02(+0.30%)
Jan 15, 2020 6.103 6.142 6.031 6.076 120,958 +0.00(+0.00%)
Jan 14, 2020 6.184 6.184 6.058 6.076 110,466 -0.14(-2.18%)
Jan 13, 2020 6.202 6.284 6.184 6.212 114,465 +0.01(+0.15%)
Jan 10, 2020 6.049 6.239 5.986 6.202 267,985 +0.14(+2.39%)
Jan 09, 2020 6.148 6.184 6.031 6.058 94,303 -0.08(-1.33%)
Jan 08, 2020 6.275 6.275 6.121 6.139 70,396 -0.14(-2.16%)
Jan 07, 2020 6.239 6.284 6.175 6.275 230,516 +0.02(+0.29%)
Jan 06, 2020 6.031 6.284 6.022 6.257 225,131 +0.24(+3.90%)
Jan 03, 2020 6.121 6.175 6.004 6.022 83,282 -0.13(-2.06%)
Jan 02, 2020 6.166 6.212 6.062 6.148 144,090 +0.02(+0.29%)
Dec 31, 2019 6.112 6.184 6.094 6.130 132,278 +0.02(+0.30%)
Dec 30, 2019 6.193 6.230 6.094 6.112 107,469 -0.09(-1.46%)
Dec 27, 2019 6.104 6.238 6.088 6.202 153,741 +0.09(+1.47%)
Dec 26, 2019 6.122 6.176 6.041 6.113 150,003 +0.04(+0.59%)
Dec 24, 2019 6.059 6.122 6.055 6.077 37,655 +0.03(+0.45%)
Dec 23, 2019 5.942 6.113 5.916 6.050 181,525 +0.11(+1.81%)
Dec 20, 2019 5.906 5.951 5.861 5.942 295,116 +0.05(+0.91%)
Dec 19, 2019 5.870 5.978 5.830 5.888 144,578 +0.01(+0.15%)
Dec 18, 2019 5.915 5.942 5.861 5.879 86,279 -0.03(-0.46%)
Dec 17, 2019 5.870 5.933 5.825 5.906 75,840 +0.03(+0.46%)
Dec 16, 2019 5.808 5.888 5.754 5.879 71,835 +0.09(+1.55%)
Dec 13, 2019 5.834 5.848 5.673 5.790 105,725 -0.05(-0.92%)
Dec 12, 2019 5.924 5.996 5.843 5.843 84,884 -0.07(-1.21%)
Dec 11, 2019 6.005 6.050 5.888 5.915 49,002 -0.10(-1.64%)
Dec 10, 2019 5.942 6.023 5.915 6.014 86,762 +0.07(+1.21%)
Dec 09, 2019 5.861 5.969 5.861 5.942 95,945 +0.02(+0.30%)
Dec 06, 2019 5.906 5.969 5.863 5.924 98,372 +0.05(+0.92%)
Dec 05, 2019 5.915 5.924 5.790 5.870 187,307 -0.05(-0.91%)
Dec 04, 2019 5.879 5.987 5.870 5.924 53,657 +0.07(+1.23%)
Dec 03, 2019 5.897 5.897 5.781 5.852 78,459 -0.05(-0.91%)
Dec 02, 2019 6.032 6.032 5.790 5.906 71,439 -0.08(-1.35%)
Nov 29, 2019 5.808 6.014 5.790 5.987 99,709 +0.15(+2.62%)
Nov 27, 2019 5.727 5.861 5.727 5.834 93,915 +0.11(+1.88%)
Nov 26, 2019 5.861 5.915 5.682 5.727 109,423 -0.13(-2.15%)
Nov 25, 2019 5.691 5.870 5.691 5.852 99,976 +0.14(+2.52%)
Nov 22, 2019 5.619 5.727 5.541 5.709 134,802 +0.10(+1.76%)
Nov 21, 2019 5.637 5.664 5.529 5.610 136,134 -0.09(-1.57%)
Nov 20, 2019 5.664 5.772 5.624 5.700 118,126 +0.02(+0.32%)
Nov 19, 2019 5.718 5.745 5.538 5.682 127,313 -0.05(-0.94%)
Nov 18, 2019 5.960 5.960 5.709 5.736 138,690 -0.17(-2.89%)
Nov 15, 2019 5.960 6.023 5.843 5.906 100,488 -0.03(-0.45%)
Nov 14, 2019 6.167 6.167 5.897 5.933 110,053 -0.19(-3.08%)
Nov 13, 2019 5.897 6.149 5.852 6.122 176,877 +0.21(+3.49%)
Nov 12, 2019 5.736 5.969 5.646 5.915 300,001 -0.05(-0.90%)
Nov 11, 2019 6.185 6.185 5.924 5.969 122,903 -0.11(-1.77%)
Nov 08, 2019 6.005 6.256 5.906 6.077 183,152 +0.06(+1.04%)
Nov 07, 2019 5.790 6.077 5.745 6.014 126,623 +0.22(+3.72%)
Nov 06, 2019 5.852 5.879 5.610 5.799 139,001 -0.06(-1.07%)
Nov 05, 2019 6.086 6.086 5.857 5.861 84,551 -0.17(-2.83%)
Nov 04, 2019 6.229 6.256 6.023 6.032 127,954 -0.18(-2.89%)
Nov 01, 2019 6.059 6.229 6.041 6.211 95,030 +0.20(+3.28%)
Oct 31, 2019 5.969 6.059 5.960 6.014 141,829 +0.02(+0.30%)
Oct 30, 2019 6.095 6.113 5.942 5.996 58,400 -0.05(-0.89%)
Oct 29, 2019 5.951 6.104 5.893 6.050 116,131 +0.09(+1.51%)
Oct 28, 2019 5.906 6.032 5.843 5.960 78,330 +0.05(+0.91%)
Oct 25, 2019 5.825 5.960 5.799 5.906 62,944 +0.08(+1.39%)
Oct 24, 2019 6.014 6.014 5.790 5.825 90,324 -0.16(-2.70%)
Oct 23, 2019 6.104 6.104 5.978 5.987 59,189 -0.13(-2.06%)
Oct 22, 2019 6.202 6.229 6.086 6.113 164,111 -0.08(-1.30%)
Oct 21, 2019 6.059 6.220 6.014 6.194 154,747 +0.18(+2.99%)
Oct 18, 2019 5.978 6.023 5.924 6.014 70,186 +0.00(+0.00%)
Oct 17, 2019 5.978 6.059 5.978 6.014 88,859 +0.04(+0.75%)
Oct 16, 2019 5.924 6.023 5.915 5.969 65,820 +0.01(+0.15%)
Oct 15, 2019 6.023 6.050 5.906 5.960 154,746 +0.00(+0.00%)
Oct 14, 2019 5.888 6.095 5.834 5.960 82,549 +0.08(+1.37%)
Oct 11, 2019 5.673 5.960 5.653 5.879 138,701 +0.23(+4.13%)
Oct 10, 2019 5.664 5.790 5.646 5.646 94,500 -0.05(-0.94%)
Oct 09, 2019 5.754 5.754 5.664 5.700 135,089 +0.01(+0.16%)
Oct 08, 2019 5.637 5.754 5.529 5.691 176,701 +0.04(+0.64%)
Oct 07, 2019 5.709 5.709 5.655 5.655 101,721 -0.05(-0.94%)
Oct 04, 2019 5.763 5.772 5.673 5.709 78,987 -0.04(-0.78%)
Oct 03, 2019 5.834 5.915 5.727 5.754 100,431 -0.12(-1.99%)
Oct 02, 2019 5.772 5.906 5.763 5.870 212,930 +0.06(+1.08%)
Oct 01, 2019 6.014 6.036 5.754 5.808 98,264 -0.19(-3.14%)
Sep 30, 2019 5.888 6.050 5.879 5.996 224,265 +0.20(+3.41%)
Sep 27, 2019 5.781 5.825 5.727 5.799 133,824 +0.08(+1.40%)
Sep 26, 2019 5.772 5.852 5.701 5.718 150,476 -0.04(-0.62%)
Sep 25, 2019 5.603 5.781 5.576 5.754 211,199 +0.17(+3.03%)
Sep 24, 2019 5.665 5.665 5.567 5.585 215,363 -0.09(-1.57%)
Sep 23, 2019 5.888 5.914 5.612 5.674 180,611 -0.21(-3.63%)
Sep 20, 2019 5.825 5.888 5.790 5.888 474,000 +0.06(+1.07%)
Sep 19, 2019 5.834 5.950 5.816 5.825 156,173 -0.01(-0.15%)
Sep 18, 2019 5.986 6.027 5.763 5.834 155,433 -0.13(-2.24%)
Sep 17, 2019 6.128 6.141 5.950 5.968 100,786 -0.15(-2.47%)
Sep 16, 2019 6.173 6.244 6.061 6.119 200,979 -0.03(-0.43%)
Sep 13, 2019 6.253 6.262 6.110 6.146 113,279 -0.10(-1.57%)
Sep 12, 2019 6.271 6.271 6.093 6.244 137,704 +0.00(+0.00%)
Sep 11, 2019 6.128 6.262 6.110 6.244 187,957 +0.12(+1.89%)
Sep 10, 2019 5.897 6.199 5.897 6.128 236,138 +0.23(+3.93%)
Sep 09, 2019 5.745 5.905 5.745 5.897 132,530 +0.17(+2.95%)
Sep 06, 2019 5.843 5.843 5.718 5.727 69,606 -0.09(-1.53%)
Sep 05, 2019 5.807 5.995 5.790 5.816 315,672 +0.01(+0.15%)
Sep 04, 2019 5.620 5.852 5.603 5.807 260,102 +0.21(+3.82%)
Sep 03, 2019 5.380 5.612 5.380 5.594 135,546 +0.22(+4.15%)
Aug 30, 2019 5.540 5.638 5.371 5.371 222,517 -0.17(-3.05%)
Aug 29, 2019 5.594 5.594 5.514 5.540 79,291 -0.01(-0.16%)
Aug 28, 2019 5.505 5.612 5.442 5.549 74,454 +0.04(+0.65%)
Aug 27, 2019 5.727 5.727 5.505 5.514 187,410 -0.17(-2.98%)
Aug 26, 2019 5.585 5.701 5.533 5.683 207,889 +0.12(+2.24%)
Aug 23, 2019 5.674 5.736 5.522 5.558 120,127 -0.11(-1.89%)
Aug 22, 2019 5.692 5.781 5.652 5.665 74,500 -0.04(-0.78%)
Aug 21, 2019 5.754 5.763 5.652 5.710 107,600 -0.04(-0.77%)
Aug 20, 2019 5.674 5.772 5.665 5.754 47,233 +0.07(+1.25%)
Aug 19, 2019 5.745 5.870 5.656 5.683 99,159 -0.02(-0.31%)
Aug 16, 2019 5.612 5.727 5.558 5.701 67,810 +0.11(+1.91%)
Aug 15, 2019 5.612 5.647 5.478 5.594 105,815 -0.01(-0.16%)
Aug 14, 2019 5.692 5.754 5.540 5.603 89,262 -0.14(-2.48%)
Aug 13, 2019 5.745 5.870 5.683 5.745 144,216 +0.02(+0.31%)
Aug 12, 2019 5.718 5.772 5.710 5.727 99,325 +0.02(+0.31%)
Aug 09, 2019 5.656 5.763 5.612 5.710 216,679 +0.05(+0.95%)
Aug 08, 2019 5.620 5.772 5.433 5.656 167,672 +0.07(+1.28%)
Aug 07, 2019 5.202 5.861 5.144 5.585 522,546 +0.47(+9.23%)
Aug 06, 2019 5.309 5.344 5.104 5.113 278,925 -0.18(-3.37%)
Aug 05, 2019 5.255 5.335 5.255 5.291 226,590 -0.04(-0.83%)
Aug 02, 2019 5.398 5.424 5.300 5.335 134,273 -0.06(-1.16%)
Aug 01, 2019 5.522 5.522 5.389 5.398 122,476 -0.08(-1.46%)
Jul 31, 2019 5.416 5.558 5.402 5.478 149,714 +0.06(+1.15%)
Jul 30, 2019 5.353 5.469 5.353 5.416 150,189 +0.03(+0.50%)
Jul 29, 2019 5.380 5.433 5.353 5.389 82,740 +0.00(+0.00%)
Jul 26, 2019 5.371 5.460 5.353 5.389 105,420 +0.03(+0.50%)
Jul 25, 2019 5.567 5.567 5.358 5.362 127,605 -0.20(-3.53%)
Jul 24, 2019 5.451 5.585 5.442 5.558 107,192 +0.08(+1.46%)
Jul 23, 2019 5.514 5.540 5.451 5.478 81,344 -0.04(-0.65%)
Jul 22, 2019 5.540 5.585 5.451 5.514 75,526 -0.04(-0.64%)
Jul 19, 2019 5.638 5.656 5.522 5.549 119,566 -0.12(-2.04%)
Jul 18, 2019 5.710 5.736 5.651 5.665 89,368 -0.08(-1.40%)
Jul 17, 2019 5.763 5.781 5.665 5.745 125,017 -0.01(-0.15%)
Jul 16, 2019 5.727 5.861 5.674 5.754 87,541 +0.03(+0.47%)
Jul 15, 2019 5.852 5.857 5.691 5.727 121,862 -0.10(-1.68%)
Jul 12, 2019 5.754 5.914 5.721 5.825 125,067 +0.06(+1.08%)
Jul 11, 2019 5.834 5.897 5.683 5.763 134,591 -0.06(-1.07%)
Jul 10, 2019 5.897 5.923 5.807 5.825 75,469 -0.06(-1.06%)
Jul 09, 2019 5.923 5.932 5.799 5.888 88,546 -0.04(-0.75%)
Jul 08, 2019 5.986 6.039 5.839 5.932 91,762 -0.08(-1.33%)
Jul 05, 2019 6.101 6.101 5.861 6.012 216,903 -0.14(-2.32%)
Jul 03, 2019 6.235 6.297 6.155 6.155 80,609 -0.07(-1.14%)
Jul 02, 2019 6.217 6.235 6.137 6.226 171,569 +0.01(+0.14%)
Jul 01, 2019 6.324 6.404 6.075 6.217 259,544 -0.06(-0.99%)
Jun 28, 2019 6.235 6.431 6.235 6.280 611,642 +0.06(+1.00%)
Jun 27, 2019 6.067 6.279 6.067 6.217 584,563 +0.18(+2.93%)
Jun 26, 2019 5.943 6.200 5.908 6.040 915,205 +0.14(+2.40%)
Jun 25, 2019 5.978 6.023 5.890 5.899 274,535 -0.07(-1.19%)
Jun 24, 2019 5.996 6.058 5.917 5.970 271,500 -0.04(-0.74%)
Jun 21, 2019 5.978 6.063 5.952 6.014 260,860 -0.01(-0.15%)
Jun 20, 2019 6.014 6.093 5.987 6.023 156,997 +0.06(+1.04%)
Jun 19, 2019 5.961 6.058 5.810 5.961 246,458 -0.01(-0.15%)
Jun 18, 2019 5.925 6.014 5.917 5.970 226,294 +0.09(+1.50%)
Jun 17, 2019 5.687 5.917 5.675 5.881 247,528 +0.17(+2.94%)
Jun 14, 2019 5.687 5.757 5.634 5.713 225,015 +0.04(+0.62%)
Jun 13, 2019 5.642 5.704 5.634 5.678 193,829 +0.06(+1.10%)
Jun 12, 2019 5.722 5.775 5.580 5.616 247,689 -0.12(-2.16%)
Jun 11, 2019 5.784 5.819 5.687 5.740 186,244 +0.00(+0.00%)
Jun 10, 2019 5.660 5.775 5.598 5.740 266,981 +0.11(+2.04%)
Jun 07, 2019 5.687 5.713 5.607 5.625 176,507 -0.05(-0.93%)
Jun 06, 2019 5.598 5.757 5.589 5.678 264,017 +0.09(+1.58%)
Jun 05, 2019 5.589 5.748 5.567 5.589 249,254 -0.02(-0.32%)
Jun 04, 2019 5.439 5.704 5.439 5.607 207,642 +0.17(+3.09%)
Jun 03, 2019 5.465 5.563 5.399 5.439 304,752 -0.04(-0.65%)
May 31, 2019 5.421 5.554 5.412 5.474 191,433 +0.00(+0.00%)
May 30, 2019 5.412 5.554 5.412 5.474 185,905 +0.04(+0.65%)
May 29, 2019 5.527 5.607 5.412 5.439 161,582 -0.12(-2.23%)
May 28, 2019 5.351 5.634 5.351 5.563 1,416,061 +0.19(+3.62%)
May 24, 2019 5.306 5.412 5.289 5.368 194,825 +0.10(+1.85%)
May 23, 2019 5.342 5.474 5.244 5.271 222,721 -0.10(-1.81%)
May 22, 2019 5.501 5.519 5.333 5.368 188,174 -0.14(-2.57%)
May 21, 2019 5.386 5.572 5.342 5.510 255,410 +0.17(+3.15%)
May 20, 2019 5.351 5.386 5.182 5.342 349,102 -0.04(-0.82%)
May 17, 2019 5.510 5.687 5.333 5.386 248,987 -0.17(-3.03%)
May 16, 2019 5.572 5.625 5.501 5.554 211,616 -0.04(-0.79%)
May 15, 2019 5.784 5.802 5.554 5.598 205,319 -0.18(-3.06%)
May 14, 2019 5.757 5.837 5.713 5.775 145,927 +0.02(+0.31%)
May 13, 2019 5.678 5.837 5.642 5.757 132,264 +0.03(+0.46%)
May 10, 2019 5.731 5.797 5.660 5.731 108,776 +0.01(+0.15%)
May 09, 2019 5.572 5.766 5.536 5.722 198,176 +0.11(+1.89%)
May 08, 2019 5.819 5.845 5.607 5.616 120,541 -0.18(-3.05%)
May 07, 2019 5.793 5.863 5.740 5.793 163,490 -0.05(-0.91%)
May 06, 2019 5.819 5.881 5.794 5.846 72,482 +0.00(+0.00%)
May 03, 2019 5.669 5.925 5.660 5.846 133,313 +0.16(+2.80%)
May 02, 2019 5.722 5.828 5.638 5.687 115,584 -0.04(-0.62%)
May 01, 2019 5.802 5.881 5.704 5.722 121,203 -0.08(-1.37%)
Apr 30, 2019 5.775 5.828 5.660 5.802 169,198 +0.06(+1.08%)
Apr 29, 2019 5.660 5.810 5.660 5.740 96,691 +0.06(+1.09%)
Apr 26, 2019 5.527 5.695 5.474 5.678 141,002 +0.12(+2.23%)
Apr 25, 2019 5.908 5.908 5.545 5.554 257,146 -0.36(-6.13%)
Apr 24, 2019 5.925 5.970 5.894 5.917 145,001 -0.03(-0.45%)
Apr 23, 2019 5.846 5.970 5.828 5.943 287,495 +0.14(+2.44%)
Apr 22, 2019 5.784 5.837 5.607 5.802 146,380 -0.02(-0.30%)
Apr 18, 2019 5.775 5.881 5.766 5.819 92,720 +0.04(+0.61%)
Apr 17, 2019 5.784 5.881 5.673 5.784 161,025 -0.01(-0.15%)
Apr 16, 2019 5.802 5.837 5.716 5.793 150,805 +0.01(+0.15%)
Apr 15, 2019 5.925 5.961 5.740 5.784 138,062 -0.11(-1.80%)
Apr 12, 2019 5.863 5.934 5.793 5.890 198,782 +0.03(+0.45%)
Apr 11, 2019 5.837 5.961 5.731 5.863 243,131 +0.04(+0.76%)
Apr 10, 2019 5.678 5.846 5.667 5.819 451,608 +0.17(+2.97%)
Apr 09, 2019 5.757 5.757 5.536 5.651 175,039 -0.10(-1.69%)
Apr 08, 2019 5.810 5.841 5.607 5.748 302,760 -0.09(-1.52%)
Apr 05, 2019 5.748 5.888 5.678 5.837 300,322 +0.11(+1.85%)
Apr 04, 2019 5.678 5.775 5.652 5.731 122,207 +0.04(+0.62%)
Apr 03, 2019 5.740 5.748 5.577 5.695 297,531 -0.05(-0.92%)
Apr 02, 2019 5.855 5.877 5.705 5.748 197,912 -0.11(-1.81%)
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.